HB Estate Developers Limited (NSE:HBESD)
India · Delayed Price · Currency is INR 74.10
-1.00 (-1.33%)
Last updated: Sep 7, 2026, 2:50 PM IST
NSE:HBESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 74.00 | 77.30 | 74.00 | 74.10 | 74.10 | -1.33% | 780 |
| Sep 4, 2026 | 75.00 | 76.90 | 75.00 | 75.10 | 75.10 | 0.13% | 1,075 |
| Sep 3, 2026 | 75.00 | 75.10 | 75.00 | 75.00 | 75.00 | - | 837 |
| Sep 2, 2026 | 74.90 | 75.90 | 74.90 | 75.00 | 75.00 | -0.36% | 224 |
| Sep 1, 2026 | 75.00 | 75.95 | 75.00 | 75.27 | 75.27 | 0.36% | 528 |
| Aug 31, 2026 | 81.99 | 81.99 | 75.00 | 75.00 | 75.00 | 0.67% | 1,823 |
| Aug 28, 2026 | 75.95 | 77.49 | 74.05 | 74.50 | 74.50 | -1.91% | 540 |
| Aug 27, 2026 | 75.01 | 76.69 | 75.00 | 75.95 | 75.95 | -0.47% | 510 |
| Aug 26, 2026 | 75.00 | 76.95 | 75.00 | 76.31 | 76.31 | 2.36% | 243 |
| Aug 25, 2026 | 74.52 | 77.00 | 74.52 | 74.55 | 74.55 | -0.40% | 705 |
| Aug 24, 2026 | 74.83 | 77.00 | 74.83 | 74.85 | 74.85 | -0.47% | 1,664 |
| Aug 21, 2026 | 75.62 | 75.62 | 75.16 | 75.20 | 75.20 | -0.56% | 463 |
| Aug 20, 2026 | 77.99 | 78.00 | 75.15 | 75.62 | 75.62 | 1.10% | 1,865 |
| Aug 19, 2026 | 75.00 | 76.90 | 74.80 | 74.80 | 74.80 | -0.27% | 1,487 |
| Aug 18, 2026 | 74.50 | 76.50 | 74.50 | 75.00 | 75.00 | -0.54% | 390 |
| Aug 17, 2026 | 74.50 | 76.00 | 73.90 | 75.41 | 75.41 | -0.78% | 10,124 |
| Aug 14, 2026 | 78.73 | 78.73 | 74.50 | 76.00 | 76.00 | -2.99% | 7,816 |
| Aug 13, 2026 | 75.00 | 78.45 | 75.00 | 78.34 | 78.34 | 4.47% | 6,943 |
| Aug 12, 2026 | 74.01 | 78.50 | 74.01 | 74.99 | 74.99 | -1.06% | 1,914 |
| Aug 11, 2026 | 75.05 | 78.00 | 74.01 | 75.79 | 75.79 | 1.00% | 1,946 |
| Aug 10, 2026 | 78.52 | 78.91 | 75.00 | 75.04 | 75.04 | -4.43% | 2,294 |
| Aug 7, 2026 | 74.51 | 78.94 | 74.51 | 78.52 | 78.52 | 4.30% | 6,295 |
| Aug 6, 2026 | 78.00 | 78.00 | 74.10 | 75.28 | 75.28 | -3.49% | 10,624 |
| Aug 5, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 5.05% | 235 |
| Aug 4, 2026 | 75.00 | 75.00 | 74.25 | 74.25 | 74.25 | -1.00% | 198 |
| Aug 3, 2026 | 73.00 | 78.94 | 73.00 | 75.00 | 75.00 | -0.04% | 1,436 |
| Jul 31, 2026 | 78.89 | 78.89 | 75.03 | 75.03 | 75.03 | -4.89% | 367 |
| Jul 30, 2026 | 75.00 | 78.92 | 74.00 | 78.89 | 78.89 | 2.76% | 7,001 |
| Jul 29, 2026 | 75.50 | 76.98 | 73.50 | 76.77 | 76.77 | 1.68% | 771 |
| Jul 28, 2026 | 74.50 | 75.50 | 74.00 | 75.50 | 75.50 | 0.23% | 1,284 |
| Jul 27, 2026 | 77.99 | 77.99 | 73.51 | 75.33 | 75.33 | 1.78% | 1,843 |
| Jul 24, 2026 | 77.95 | 77.95 | 73.50 | 74.01 | 74.01 | -4.72% | 2,633 |
| Jul 23, 2026 | 73.50 | 77.68 | 73.50 | 77.68 | 77.68 | 4.27% | 1,065 |
| Jul 22, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -1.61% | 2,123 |
| Jul 21, 2026 | 73.01 | 76.00 | 69.00 | 75.72 | 75.72 | 0.88% | 1,418 |
| Jul 20, 2026 | 77.05 | 77.05 | 75.00 | 75.06 | 75.06 | 0.74% | 803 |
| Jul 17, 2026 | 74.50 | 77.10 | 74.50 | 74.51 | 74.51 | 0.01% | 1,334 |
| Jul 16, 2026 | 74.50 | 77.08 | 74.50 | 74.50 | 74.50 | - | 511 |
| Jul 15, 2026 | 74.50 | 75.59 | 74.50 | 74.50 | 74.50 | 2.04% | 541 |
| Jul 14, 2026 | 75.10 | 76.95 | 72.80 | 73.01 | 73.01 | -2.65% | 731 |
| Jul 13, 2026 | 73.62 | 75.14 | 73.62 | 75.00 | 75.00 | -0.16% | 1,145 |
| Jul 10, 2026 | 75.00 | 77.24 | 74.02 | 75.12 | 75.12 | 1.12% | 5,249 |
| Jul 9, 2026 | 72.96 | 79.94 | 71.25 | 74.29 | 74.29 | 1.82% | 654 |
| Jul 8, 2026 | 73.00 | 75.99 | 70.20 | 72.96 | 72.96 | -0.78% | 826 |
| Jul 7, 2026 | 76.00 | 77.39 | 72.00 | 73.53 | 73.53 | -6.32% | 779 |
| Jul 6, 2026 | 79.56 | 83.50 | 72.05 | 78.49 | 78.49 | -0.86% | 2,275 |
| Jul 3, 2026 | 80.20 | 80.20 | 74.63 | 79.17 | 79.17 | 1.36% | 184 |
| Jul 2, 2026 | 78.50 | 78.50 | 78.11 | 78.11 | 78.11 | -0.48% | 11 |
| Jul 1, 2026 | 81.20 | 81.20 | 78.49 | 78.49 | 78.49 | -3.34% | 1,649 |
| Jun 30, 2026 | 76.00 | 82.60 | 75.90 | 81.20 | 81.20 | 6.59% | 32,954 |