HBG Hotels Limited (BOM:537839)
India · Delayed Price · Currency is INR 85.98
-1.02 (-1.17%)
At close: Jul 31, 2026
HBG Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 99.00 | 99.00 | 92.60 | 94.00 | 94.00 | -5.05% | 1,959 |
| Jun 10, 2026 | 97.00 | 101.65 | 97.00 | 99.00 | 99.00 | 2.06% | 3,579 |
| Jun 9, 2026 | 98.45 | 98.95 | 97.00 | 97.00 | 97.00 | 2.21% | 3,954 |
| Jun 8, 2026 | 102.00 | 102.00 | 91.50 | 94.90 | 94.90 | -4.14% | 5,957 |
| Jun 5, 2026 | 102.95 | 102.95 | 99.00 | 99.00 | 99.00 | - | 327 |
| Jun 4, 2026 | 97.10 | 100.00 | 97.10 | 99.00 | 99.00 | 1.90% | 670 |
| Jun 3, 2026 | 102.95 | 102.95 | 96.75 | 97.15 | 97.15 | -2.95% | 3,722 |
| Jun 2, 2026 | 103.90 | 105.50 | 98.25 | 100.10 | 100.10 | -4.07% | 4,811 |
| Jun 1, 2026 | 101.05 | 105.20 | 96.60 | 104.35 | 104.35 | 4.11% | 2,829 |
| May 29, 2026 | 107.00 | 107.00 | 99.55 | 100.23 | 100.23 | 1.70% | 5,233 |
| May 27, 2026 | 101.90 | 101.90 | 98.50 | 98.55 | 98.55 | -3.40% | 1,212 |
| May 26, 2026 | 104.00 | 104.00 | 95.68 | 102.02 | 102.02 | 6.54% | 6,264 |
| May 25, 2026 | 99.50 | 100.00 | 95.65 | 95.76 | 95.76 | -3.76% | 862 |
| May 22, 2026 | 102.90 | 102.90 | 95.25 | 99.50 | 99.50 | 4.44% | 1,117 |
| May 21, 2026 | 102.00 | 102.00 | 92.25 | 95.27 | 95.27 | -4.73% | 928 |