HB Estate Developers Limited (NSE:HBESD)
India · Delayed Price · Currency is INR 75.06
+0.55 (0.74%)
At close: Jul 20, 2026
NSE:HBESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 74.63 | 77.00 | 72.00 | 76.18 | 76.18 | 1.57% | 9,971 |
| Jun 25, 2026 | 77.54 | 77.54 | 75.00 | 75.00 | 75.00 | 0.01% | 7,592 |
| Jun 24, 2026 | 72.00 | 75.00 | 70.10 | 74.99 | 74.99 | 2.66% | 8,439 |
| Jun 23, 2026 | 73.12 | 73.50 | 73.05 | 73.05 | 73.05 | 0.07% | 1,496 |
| Jun 22, 2026 | 73.00 | 75.49 | 69.06 | 73.00 | 73.00 | -3.49% | 980 |
| Jun 19, 2026 | 77.60 | 77.60 | 72.16 | 75.64 | 75.64 | -1.72% | 1,119 |
| Jun 18, 2026 | 72.01 | 76.96 | 72.01 | 76.96 | 76.96 | 3.43% | 303 |
| Jun 17, 2026 | 74.00 | 75.98 | 74.00 | 74.41 | 74.41 | -2.08% | 125 |
| Jun 16, 2026 | 73.50 | 75.99 | 73.50 | 75.99 | 75.99 | 2.37% | 44 |
| Jun 15, 2026 | 76.00 | 78.74 | 73.50 | 74.23 | 74.23 | -6.00% | 940 |
| Jun 12, 2026 | 74.00 | 79.00 | 74.00 | 78.97 | 78.97 | 3.91% | 1,191 |
| Jun 11, 2026 | 74.10 | 76.00 | 72.00 | 76.00 | 76.00 | 1.55% | 1,115 |
| Jun 10, 2026 | 76.56 | 76.56 | 71.00 | 74.84 | 74.84 | -2.25% | 397 |
| Jun 9, 2026 | 77.98 | 77.98 | 72.70 | 76.56 | 76.56 | 1.14% | 267 |
| Jun 8, 2026 | 76.38 | 77.98 | 74.00 | 75.70 | 75.70 | -0.39% | 15,042 |
| Jun 5, 2026 | 73.00 | 76.01 | 72.62 | 76.00 | 76.00 | 0.03% | 21,358 |
| Jun 4, 2026 | 73.89 | 76.20 | 71.00 | 75.98 | 75.98 | 5.69% | 19,690 |
| Jun 3, 2026 | 74.70 | 74.70 | 70.00 | 71.89 | 71.89 | -0.68% | 1,209 |
| Jun 2, 2026 | 81.20 | 81.20 | 71.29 | 72.38 | 72.38 | -0.58% | 2,251 |
| Jun 1, 2026 | 74.00 | 74.00 | 71.10 | 72.80 | 72.80 | -1.62% | 187 |
| May 29, 2026 | 81.00 | 81.00 | 71.11 | 74.00 | 74.00 | 1.38% | 676 |
| May 27, 2026 | 73.20 | 75.49 | 71.15 | 72.99 | 72.99 | -0.21% | 1,218 |
| May 26, 2026 | 73.00 | 75.97 | 73.00 | 73.14 | 73.14 | -2.95% | 2,081 |
| May 25, 2026 | 74.62 | 77.58 | 72.55 | 75.36 | 75.36 | 0.49% | 1,243 |
| 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 |