HBG Hotels Limited (BOM:537839)
India · Delayed Price · Currency is INR 81.81
+0.31 (0.38%)
At close: Aug 21, 2026
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 82.00 | 83.80 | 81.81 | 81.81 | 81.81 | 0.38% | 2,799 |
| Aug 20, 2026 | 80.60 | 82.50 | 80.00 | 81.50 | 81.50 | 1.63% | 310,074 |
| Aug 19, 2026 | 82.65 | 82.65 | 80.00 | 80.19 | 80.19 | -2.92% | 6,050 |
| Aug 18, 2026 | 85.00 | 85.70 | 82.60 | 82.60 | 82.60 | -0.83% | 2,992 |
| Aug 17, 2026 | 87.00 | 87.00 | 82.69 | 83.29 | 83.29 | -5.01% | 7,319 |
| Aug 14, 2026 | 85.50 | 88.00 | 81.36 | 87.68 | 87.68 | 2.96% | 1,164 |
| Aug 13, 2026 | 85.70 | 88.86 | 83.75 | 85.16 | 85.16 | 1.76% | 615 |
| Aug 12, 2026 | 86.64 | 86.64 | 83.34 | 83.69 | 83.69 | -2.45% | 1,423 |
| Aug 11, 2026 | 89.00 | 89.70 | 82.00 | 85.79 | 85.79 | -4.44% | 3,720 |
| Aug 10, 2026 | 89.85 | 90.50 | 80.55 | 89.78 | 89.78 | -0.12% | 11,786 |
| Aug 7, 2026 | 84.50 | 93.50 | 84.50 | 89.89 | 89.89 | 6.77% | 3,151 |
| Aug 6, 2026 | 87.00 | 87.00 | 83.00 | 84.19 | 84.19 | -3.23% | 416 |
| Aug 5, 2026 | 85.00 | 89.00 | 84.00 | 87.00 | 87.00 | 0.23% | 7,538 |
| Aug 4, 2026 | 86.57 | 88.00 | 84.00 | 86.80 | 86.80 | 2.27% | 4,424 |
| Aug 3, 2026 | 85.10 | 86.80 | 82.81 | 84.87 | 84.87 | -1.29% | 1,311 |
| Jul 31, 2026 | 83.80 | 86.00 | 78.80 | 85.98 | 85.98 | -1.17% | 3,230 |
| Jul 30, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | - | 10,639 |
| Jul 29, 2026 | 86.00 | 88.70 | 86.00 | 87.00 | 87.00 | 0.88% | 811 |
| Jul 28, 2026 | 81.30 | 87.00 | 81.00 | 86.24 | 86.24 | 4.76% | 4,067 |
| Jul 27, 2026 | 84.00 | 84.79 | 81.10 | 82.32 | 82.32 | 0.75% | 798 |
| Jul 24, 2026 | 85.00 | 85.70 | 80.00 | 81.71 | 81.71 | -5.01% | 1,902 |
| Jul 23, 2026 | 88.01 | 89.00 | 86.00 | 86.02 | 86.02 | -2.26% | 3,914 |
| Jul 22, 2026 | 92.00 | 92.00 | 88.00 | 88.01 | 88.01 | -4.75% | 2,000 |
| Jul 21, 2026 | 90.00 | 93.75 | 88.14 | 92.40 | 92.40 | 2.67% | 1,010 |
| Jul 20, 2026 | 91.99 | 91.99 | 89.00 | 90.00 | 90.00 | 2.45% | 347 |
| Jul 17, 2026 | 88.80 | 88.80 | 85.45 | 87.85 | 87.85 | 0.07% | 205 |
| Jul 16, 2026 | 87.50 | 89.00 | 85.00 | 87.79 | 87.79 | -2.21% | 275 |
| Jul 15, 2026 | 89.60 | 90.00 | 89.00 | 89.77 | 89.77 | 0.76% | 1,303 |
| Jul 14, 2026 | 89.52 | 90.00 | 87.51 | 89.09 | 89.09 | -0.48% | 891 |
| Jul 13, 2026 | 91.50 | 91.50 | 89.00 | 89.52 | 89.52 | -2.16% | 1,895 |
| Jul 10, 2026 | 92.80 | 95.00 | 87.00 | 91.50 | 91.50 | 1.30% | 8,753 |
| Jul 9, 2026 | 94.99 | 94.99 | 90.20 | 90.33 | 90.33 | -0.11% | 382 |
| Jul 8, 2026 | 97.88 | 97.88 | 89.99 | 90.43 | 90.43 | 0.49% | 277 |
| Jul 7, 2026 | 91.00 | 91.00 | 89.05 | 89.99 | 89.99 | -1.11% | 687 |
| Jul 6, 2026 | 94.90 | 94.90 | 87.40 | 91.00 | 91.00 | 0.12% | 325 |
| Jul 3, 2026 | 86.50 | 94.39 | 86.40 | 90.89 | 90.89 | 2.87% | 4,163 |
| Jul 2, 2026 | 90.71 | 91.98 | 85.11 | 88.35 | 88.35 | -2.45% | 7,534 |
| Jul 1, 2026 | 94.00 | 101.40 | 90.06 | 90.57 | 90.57 | -4.06% | 10,501 |
| Jun 30, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | 7 |
| Jun 29, 2026 | 93.50 | 96.30 | 93.50 | 94.40 | 94.40 | 0.59% | 196 |
| Jun 25, 2026 | 95.50 | 96.00 | 91.40 | 93.85 | 93.85 | -2.19% | 2,245 |
| Jun 24, 2026 | 95.00 | 97.00 | 94.00 | 95.95 | 95.95 | 4.86% | 3,909 |
| Jun 23, 2026 | 96.00 | 99.85 | 91.40 | 91.50 | 91.50 | -2.92% | 186 |
| Jun 22, 2026 | 100.00 | 102.60 | 90.25 | 94.25 | 94.25 | -0.79% | 1,237 |
| Jun 19, 2026 | 93.40 | 96.25 | 93.40 | 95.00 | 95.00 | 1.06% | 269 |
| Jun 18, 2026 | 90.90 | 94.00 | 90.90 | 94.00 | 94.00 | -1.05% | 88 |
| Jun 17, 2026 | 94.90 | 96.40 | 94.90 | 95.00 | 95.00 | 0.11% | 1,382 |
| Jun 16, 2026 | 97.65 | 97.65 | 91.50 | 94.90 | 94.90 | 0.90% | 1,319 |
| Jun 15, 2026 | 96.90 | 96.90 | 93.65 | 94.05 | 94.05 | -2.94% | 5,194 |
| Jun 12, 2026 | 99.00 | 99.00 | 94.00 | 96.90 | 96.90 | 3.09% | 5,378 |