HB Estate Developers Limited (NSE:HBESD)
India · Delayed Price · Currency is INR 76.17
-0.10 (-0.13%)
At close: Nov 9, 2026
NSE:HBESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 76.00 | 79.48 | 75.14 | 76.17 | 76.17 | -0.13% | 4,915 |
| Nov 8, 2026 | 80.32 | 80.32 | 76.24 | 76.27 | 76.27 | -2.21% | 114 |
| Nov 6, 2026 | 80.80 | 80.85 | 76.27 | 77.99 | 77.99 | 2.27% | 787 |
| Nov 5, 2026 | 76.49 | 81.00 | 75.00 | 76.26 | 76.26 | 1.68% | 4,649 |
| Nov 4, 2026 | 77.40 | 77.40 | 75.00 | 75.00 | 75.00 | -2.57% | 251 |
| Nov 3, 2026 | 74.49 | 77.29 | 74.49 | 76.98 | 76.98 | 5.44% | 378 |
| Nov 2, 2026 | 75.99 | 79.07 | 71.00 | 73.01 | 73.01 | -3.44% | 6,964 |
| Oct 30, 2026 | 76.99 | 78.85 | 75.56 | 75.61 | 75.61 | 0.20% | 817 |
| Oct 29, 2026 | 76.79 | 77.97 | 75.32 | 75.46 | 75.46 | 0.28% | 502 |
| Oct 28, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.40% | 77 |
| Oct 27, 2026 | 75.00 | 79.79 | 75.00 | 75.55 | 75.55 | 0.73% | 796 |
| Oct 26, 2026 | 74.00 | 75.01 | 74.00 | 75.00 | 75.00 | - | 193 |
| Oct 23, 2026 | 71.11 | 75.95 | 71.11 | 75.00 | 75.00 | -3.85% | 992 |
| Oct 22, 2026 | 75.45 | 79.99 | 75.45 | 78.00 | 78.00 | 3.43% | 210 |
| Oct 21, 2026 | 75.25 | 80.00 | 75.00 | 75.41 | 75.41 | -1.18% | 376 |
| Oct 19, 2026 | 80.00 | 80.00 | 76.11 | 76.31 | 76.31 | -4.61% | 66 |
| Oct 16, 2026 | 75.11 | 80.95 | 75.11 | 80.00 | 80.00 | 6.51% | 7,423 |
| Oct 15, 2026 | 76.80 | 76.80 | 75.10 | 75.11 | 75.11 | -2.48% | 849 |
| Oct 14, 2026 | 79.50 | 79.50 | 76.31 | 77.02 | 77.02 | -1.85% | 614 |
| Oct 13, 2026 | 83.40 | 83.40 | 76.10 | 78.47 | 78.47 | -1.22% | 6,866 |
| Oct 12, 2026 | 75.50 | 83.50 | 75.00 | 79.44 | 79.44 | 6.73% | 9,861 |
| Oct 9, 2026 | 75.00 | 77.50 | 74.40 | 74.43 | 74.43 | 0.04% | 4,150 |
| Oct 8, 2026 | 76.68 | 78.55 | 74.00 | 74.40 | 74.40 | -3.45% | 17,097 |
| Oct 7, 2026 | 74.00 | 81.79 | 74.00 | 77.06 | 77.06 | 2.71% | 9,222 |
| Oct 6, 2026 | 86.00 | 90.97 | 73.99 | 75.03 | 75.03 | -3.97% | 180,036 |
| Oct 5, 2026 | 66.73 | 78.13 | 66.00 | 78.13 | 78.13 | 20.00% | 20,755 |
| Oct 1, 2026 | 65.26 | 69.56 | 60.26 | 65.11 | 65.11 | -9.10% | 1,078 |
| Sep 30, 2026 | 74.53 | 74.53 | 69.11 | 71.63 | 71.63 | -3.18% | 200 |
| Sep 29, 2026 | 75.00 | 75.90 | 69.02 | 73.98 | 73.98 | 3.47% | 3,398 |
| Sep 28, 2026 | 68.08 | 71.51 | 68.08 | 71.50 | 71.50 | 5.09% | 660 |
| Sep 25, 2026 | 71.00 | 74.00 | 68.04 | 68.04 | 68.04 | -3.50% | 129 |
| Sep 24, 2026 | 71.00 | 71.00 | 70.50 | 70.51 | 70.51 | -0.20% | 72 |
| Sep 23, 2026 | 71.00 | 71.00 | 70.55 | 70.65 | 70.65 | 0.18% | 246 |
| Sep 22, 2026 | 71.51 | 74.90 | 66.50 | 70.52 | 70.52 | -3.40% | 720 |
| Sep 21, 2026 | 71.00 | 73.00 | 70.00 | 73.00 | 73.00 | -0.77% | 425 |
| Sep 18, 2026 | 70.00 | 74.50 | 69.30 | 73.57 | 73.57 | 2.74% | 1,323 |
| Sep 17, 2026 | 73.11 | 73.11 | 71.50 | 71.61 | 71.61 | 0.83% | 17 |
| Sep 16, 2026 | 69.01 | 74.01 | 69.00 | 71.02 | 71.02 | -0.67% | 319 |
| Sep 15, 2026 | 73.00 | 73.01 | 60.51 | 71.50 | 71.50 | -2.04% | 650 |
| Sep 11, 2026 | 75.37 | 75.38 | 70.70 | 72.99 | 72.99 | 2.43% | 616 |
| Sep 10, 2026 | 74.00 | 74.00 | 70.10 | 71.26 | 71.26 | -2.13% | 837 |
| Sep 9, 2026 | 74.25 | 74.25 | 72.09 | 72.81 | 72.81 | -5.02% | 253 |
| Sep 8, 2026 | 75.00 | 76.66 | 72.51 | 76.66 | 76.66 | 3.45% | 618 |
| 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 |