Humming Bird Education Limited (BOM:542592)
India · Delayed Price · Currency is INR 23.50
+0.35 (1.51%)
At close: Aug 24, 2026
Humming Bird Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.15 | 23.61 | 22.00 | 23.50 | 23.50 | 1.51% | 10,000 |
| Aug 21, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.70% | 1,250 |
| Aug 20, 2026 | 22.10 | 22.11 | 22.10 | 22.11 | 22.11 | 4.99% | 25,000 |
| Aug 19, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 4.99% | 11,250 |
| Aug 18, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 4.97% | 1,250 |
| Aug 17, 2026 | 18.20 | 19.11 | 18.20 | 19.11 | 19.11 | 5.00% | 2,500 |
| Aug 14, 2026 | 18.20 | 18.20 | 16.85 | 18.20 | 18.20 | 4.90% | 6,250 |
| Aug 13, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 4.96% | 1,250 |
| Aug 10, 2026 | 16.52 | 16.53 | 16.52 | 16.53 | 16.53 | 4.95% | 2,500 |
| Aug 6, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 10,000 |
| Aug 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 3,750 |
| Aug 3, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 3.40% | 5,000 |
| Jul 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | 2,500 |
| Jul 23, 2026 | 14.70 | 14.70 | 14.00 | 14.00 | 14.00 | -4.76% | 3,750 |
| Jul 22, 2026 | 13.30 | 14.70 | 13.30 | 14.70 | 14.70 | 5.00% | 5,000 |
| Jul 21, 2026 | 15.46 | 15.46 | 14.00 | 14.00 | 14.00 | -4.96% | 7,500 |
| Jul 17, 2026 | 15.50 | 15.50 | 14.73 | 14.73 | 14.73 | -4.97% | 7,500 |
| Jul 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 1,250 |
| Jul 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.98% | 3,750 |
| Jul 13, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 4.95% | 7,500 |
| Jul 10, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 4.98% | 11,250 |
| Jul 9, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 5.00% | 1,250 |
| Jul 8, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -4.90% | 5,000 |
| Jul 7, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -5.00% | 7,500 |
| Jul 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.95% | 3,750 |
| Jul 3, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -4.96% | 1,250 |
| Jul 2, 2026 | 16.50 | 16.77 | 15.94 | 15.94 | 15.94 | -4.95% | 6,250 |
| Jun 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -4.99% | 2,500 |
| Jun 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -2.22% | 1,250 |
| Jun 24, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 2,500 |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,250 |
| Jun 22, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -3.85% | 3,750 |
| Jun 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.98% | 2,500 |
| Jun 15, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -4.99% | 3,750 |
| Jun 3, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -4.99% | 1,250 |
| Jun 1, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 1,250 |
| May 29, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.98% | 2,500 |
| May 27, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 5.00% | 8,750 |
| May 26, 2026 | 22.33 | 22.33 | 21.80 | 22.00 | 22.00 | 3.43% | 10,000 |
| May 25, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 4.99% | 1,250 |
| May 22, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 4.97% | 2,500 |
| May 21, 2026 | 19.30 | 19.30 | 19.29 | 19.30 | 19.30 | 4.95% | 31,250 |
| May 20, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 4.97% | 1,250 |
| May 19, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 4.97% | 13,750 |
| May 18, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 4.97% | 1,250 |
| May 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.95% | 2,500 |
| May 14, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 4.99% | 7,500 |
| May 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 4.95% | 1,250 |
| May 12, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4.96% | 1,250 |
| May 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | 2,500 |