HB Estate Developers Limited (NSE:HBESD)
India · Delayed Price · Currency is INR 74.99
+0.94 (1.27%)
At close: May 22, 2026
NSE:HBESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 74.05 | 76.01 | 72.18 | 74.99 | 74.99 | 1.27% | 771 |
| May 21, 2026 | 75.21 | 77.55 | 73.00 | 74.05 | 74.05 | -1.54% | 300 |
| May 20, 2026 | 81.99 | 81.99 | 72.85 | 75.21 | 75.21 | 2.87% | 1,063 |
| May 19, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -1.58% | 2 |
| May 18, 2026 | 83.50 | 83.50 | 73.45 | 74.28 | 74.28 | -3.87% | 722 |
| May 15, 2026 | 74.02 | 78.00 | 74.02 | 77.27 | 77.27 | 3.48% | 1,626 |
| May 14, 2026 | 74.00 | 78.98 | 74.00 | 74.67 | 74.67 | -1.46% | 1,858 |
| May 13, 2026 | 77.90 | 79.83 | 74.56 | 75.78 | 75.78 | -2.72% | 2,515 |
| May 12, 2026 | 77.63 | 82.78 | 75.10 | 77.90 | 77.90 | 0.35% | 34,034 |
| May 11, 2026 | 75.90 | 80.00 | 74.01 | 77.63 | 77.63 | -2.33% | 7,899 |
| May 8, 2026 | 83.00 | 87.99 | 77.00 | 79.48 | 79.48 | -5.45% | 8,352 |
| May 7, 2026 | 91.00 | 95.90 | 82.00 | 84.06 | 84.06 | -5.83% | 53,174 |
| May 6, 2026 | 61.05 | 89.56 | 61.05 | 89.26 | 89.26 | 19.59% | 62,958 |
| May 5, 2026 | 72.00 | 77.95 | 70.62 | 74.64 | 74.64 | -0.92% | 1,904 |
| May 4, 2026 | 71.51 | 86.00 | 71.51 | 75.33 | 75.33 | 4.55% | 3,449 |
| Apr 30, 2026 | 74.00 | 74.00 | 71.00 | 72.05 | 72.05 | -3.35% | 373 |
| Apr 29, 2026 | 78.95 | 79.00 | 74.00 | 74.55 | 74.55 | -0.47% | 266 |
| Apr 28, 2026 | 85.95 | 85.95 | 73.25 | 74.90 | 74.90 | -0.79% | 3,091 |
| Apr 27, 2026 | 73.05 | 78.00 | 73.05 | 75.50 | 75.50 | - | 331 |
| Apr 24, 2026 | 80.20 | 80.20 | 70.10 | 75.50 | 75.50 | -0.07% | 256 |
| Apr 23, 2026 | 87.65 | 87.65 | 70.00 | 75.55 | 75.55 | 0.20% | 3,561 |
| Apr 22, 2026 | 74.00 | 77.85 | 71.35 | 75.40 | 75.40 | -1.11% | 2,692 |
| Apr 21, 2026 | 74.90 | 79.55 | 69.20 | 76.25 | 76.25 | 15.01% | 14,338 |