Humming Bird Education Limited (BOM:542592)
India · Delayed Price · Currency is INR 15.80
-0.70 (-4.24%)
At close: Mar 25, 2026
Humming Bird Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 16.50 | 16.50 | 15.75 | 15.80 | 15.80 | -4.24% | 8,750 |
| Mar 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% | 5,000 |
| Mar 23, 2026 | 16.80 | 16.80 | 16.46 | 16.46 | 16.46 | -2.02% | 10,000 |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 1,250 |
| Mar 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 5,000 |
| Mar 17, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -4.44% | 6,250 |
| Mar 16, 2026 | 17.60 | 17.60 | 17.58 | 17.58 | 17.58 | -4.97% | 18,750 |
| Mar 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | 1,250 |
| Mar 5, 2026 | 20.29 | 20.29 | 19.40 | 19.40 | 19.40 | -4.53% | 5,000 |
| Feb 25, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -4.96% | 1,250 |
| Feb 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -4.98% | 1,250 |
| Feb 20, 2026 | 24.86 | 24.86 | 22.50 | 22.50 | 22.50 | -4.98% | 11,250 |
| Feb 19, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 4.96% | 1,250 |
| Feb 18, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 4.98% | 1,250 |
| Feb 17, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 4.98% | 6,250 |
| Feb 16, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 4.97% | 2,500 |
| Feb 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.95% | 1,250 |
| Feb 12, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 4.97% | 3,750 |
| Feb 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.98% | 5,000 |
| Feb 9, 2026 | 15.26 | 16.86 | 15.26 | 16.86 | 16.86 | 4.98% | 8,750 |
| Feb 3, 2026 | 16.10 | 16.10 | 16.06 | 16.06 | 16.06 | -4.97% | 3,750 |
| Feb 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.68% | 1,250 |
| Jan 30, 2026 | 17.99 | 17.99 | 17.73 | 17.73 | 17.73 | -4.98% | 3,750 |
| Jan 29, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.05% | 2,500 |
| Jan 28, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.99% | 7,500 |
| Jan 27, 2026 | 22.15 | 22.15 | 20.05 | 20.05 | 20.05 | -4.98% | 2,500 |
| Jan 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.91% | 1,250 |
| Jan 19, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -4.97% | 1,250 |
| Jan 14, 2026 | 22.95 | 25.35 | 22.95 | 23.35 | 23.35 | -3.31% | 8,750 |
| Jan 8, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 5,000 |
| Jan 6, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -4.17% | 11,250 |
| Jan 5, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | 0.42% | 2,500 |
| Jan 1, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.82% | 3,750 |
| Dec 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 1,250 |
| Dec 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,250 |
| Dec 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.00% | 2,500 |
| Dec 16, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.99% | 1,250 |
| Dec 11, 2025 | 23.25 | 23.30 | 23.20 | 23.30 | 23.30 | 0.87% | 3,750 |
| Dec 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 1,250 |
| Dec 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 2,500 |
| Dec 8, 2025 | 22.05 | 23.10 | 22.05 | 23.10 | 23.10 | 5.00% | 3,750 |
| Dec 5, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 4.76% | 30,000 |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.14% | 5,000 |
| Dec 3, 2025 | 21.00 | 21.00 | 20.56 | 20.56 | 20.56 | -4.99% | 15,000 |
| Dec 2, 2025 | 22.00 | 22.00 | 21.64 | 21.64 | 21.64 | - | 6,250 |
| Dec 1, 2025 | 23.00 | 23.00 | 21.64 | 21.64 | 21.64 | -4.92% | 7,500 |
| Nov 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -4.97% | 8,750 |
| Nov 27, 2025 | 23.94 | 23.95 | 23.94 | 23.95 | 23.95 | -4.96% | 2,500 |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 1,250 |
| Nov 18, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | -2.83% | 12,500 |