Humming Bird Education Limited (BOM:542592)
India · Delayed Price · Currency is INR 23.04
-1.21 (-4.99%)
At close: Jun 3, 2026
Humming Bird Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -4.97% | 35,000 |
| May 7, 2026 | 13.60 | 13.60 | 13.47 | 13.47 | 13.47 | -4.87% | 5,000 |
| May 6, 2026 | 14.16 | 14.17 | 14.16 | 14.16 | 14.16 | -4.97% | 17,500 |
| May 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.97% | 1,250 |
| May 4, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -4.97% | 6,250 |
| Apr 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,250 |
| Apr 27, 2026 | 15.40 | 16.60 | 15.39 | 16.50 | 16.50 | 1.85% | 8,750 |
| Apr 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.99% | 2,500 |
| Apr 16, 2026 | 15.43 | 15.43 | 13.97 | 15.43 | 15.43 | 4.97% | 3,750 |
| Apr 15, 2026 | 13.30 | 14.70 | 13.30 | 14.70 | 14.70 | 5.00% | 6,250 |
| Apr 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 8,750 |
| Apr 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.73% | 1,250 |
| Mar 30, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -5.00% | 1,250 |
| 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 |