HB Stockholdings Limited (NSE:HBSL)
India · Delayed Price · Currency is INR 61.80
-1.46 (-2.31%)
Feb 19, 2026, 3:26 PM IST
HB Stockholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 62.00 | 63.26 | 61.50 | 63.26 | 63.26 | 0.03% | 1,371 |
| Feb 17, 2026 | 64.25 | 64.25 | 61.30 | 63.24 | 63.24 | -1.91% | 2,625 |
| Feb 16, 2026 | 61.50 | 65.49 | 60.31 | 64.47 | 64.47 | 1.62% | 975 |
| Feb 13, 2026 | 61.50 | 63.96 | 61.50 | 63.44 | 63.44 | -1.57% | 4,017 |
| Feb 12, 2026 | 62.35 | 67.40 | 61.90 | 64.45 | 64.45 | -0.75% | 2,474 |
| Feb 11, 2026 | 66.50 | 66.50 | 63.22 | 64.94 | 64.94 | -2.39% | 3,226 |
| Feb 10, 2026 | 63.88 | 66.79 | 63.88 | 66.53 | 66.53 | 4.59% | 5,174 |
| Feb 9, 2026 | 63.13 | 65.00 | 63.13 | 63.61 | 63.61 | 0.27% | 997 |
| Feb 6, 2026 | 60.51 | 65.00 | 60.51 | 63.44 | 63.44 | 0.27% | 692 |
| Feb 5, 2026 | 62.28 | 63.50 | 62.00 | 63.27 | 63.27 | 1.61% | 1,650 |
| Feb 4, 2026 | 64.23 | 64.23 | 61.00 | 62.27 | 62.27 | -1.11% | 2,628 |
| Feb 3, 2026 | 62.56 | 63.99 | 61.31 | 62.97 | 62.97 | 0.66% | 3,200 |
| Feb 2, 2026 | 62.49 | 65.30 | 60.30 | 62.56 | 62.56 | 0.11% | 1,862 |
| Feb 1, 2026 | 62.99 | 63.99 | 62.01 | 62.49 | 62.49 | 0.42% | 679 |
| Jan 30, 2026 | 62.32 | 62.90 | 60.70 | 62.23 | 62.23 | -0.14% | 1,763 |
| Jan 29, 2026 | 61.00 | 64.45 | 61.00 | 62.32 | 62.32 | 1.50% | 5,572 |
| Jan 28, 2026 | 60.30 | 62.87 | 60.30 | 61.40 | 61.40 | 1.12% | 1,354 |
| Jan 27, 2026 | 62.20 | 64.71 | 60.61 | 60.72 | 60.72 | -4.05% | 3,375 |
| Jan 23, 2026 | 63.00 | 64.00 | 62.71 | 63.28 | 63.28 | -1.36% | 1,332 |
| Jan 22, 2026 | 60.61 | 65.87 | 60.61 | 64.15 | 64.15 | 0.58% | 1,759 |
| Jan 21, 2026 | 67.00 | 67.99 | 63.65 | 63.78 | 63.78 | -4.81% | 5,574 |
| Jan 20, 2026 | 67.55 | 67.79 | 64.22 | 67.00 | 67.00 | -0.87% | 9,453 |
| Jan 19, 2026 | 69.14 | 69.99 | 67.55 | 67.59 | 67.59 | -2.24% | 2,879 |
| Jan 16, 2026 | 68.30 | 71.90 | 68.30 | 69.14 | 69.14 | -0.27% | 1,688 |
| Jan 14, 2026 | 69.47 | 71.49 | 68.00 | 69.33 | 69.33 | 0.29% | 3,839 |
| Jan 13, 2026 | 70.51 | 72.51 | 68.00 | 69.13 | 69.13 | -2.19% | 4,241 |
| Jan 12, 2026 | 70.11 | 70.90 | 70.11 | 70.68 | 70.68 | 0.31% | 840 |
| Jan 9, 2026 | 70.49 | 71.35 | 69.81 | 70.46 | 70.46 | -0.16% | 1,507 |
| Jan 8, 2026 | 69.01 | 72.05 | 69.01 | 70.57 | 70.57 | -2.20% | 3,684 |
| Jan 7, 2026 | 68.15 | 74.55 | 68.15 | 72.16 | 72.16 | 0.78% | 2,801 |
| Jan 6, 2026 | 71.02 | 74.00 | 71.02 | 71.60 | 71.60 | -1.09% | 4,285 |
| Jan 5, 2026 | 73.75 | 73.75 | 71.40 | 72.39 | 72.39 | -1.79% | 717 |
| Jan 2, 2026 | 75.00 | 75.00 | 71.65 | 73.71 | 73.71 | 0.30% | 5,013 |
| Jan 1, 2026 | 72.00 | 74.80 | 71.50 | 73.49 | 73.49 | 2.07% | 1,675 |
| Dec 31, 2025 | 71.31 | 73.59 | 71.31 | 72.00 | 72.00 | 0.97% | 2,589 |
| Dec 30, 2025 | 71.51 | 73.89 | 70.08 | 71.31 | 71.31 | -2.27% | 4,000 |
| Dec 29, 2025 | 72.00 | 74.98 | 72.00 | 72.97 | 72.97 | -0.52% | 3,526 |
| Dec 26, 2025 | 73.00 | 74.99 | 72.70 | 73.35 | 73.35 | -1.50% | 4,951 |
| Dec 24, 2025 | 75.79 | 75.79 | 73.80 | 74.47 | 74.47 | 0.50% | 1,995 |
| Dec 23, 2025 | 73.95 | 75.79 | 73.95 | 74.10 | 74.10 | 0.09% | 6,112 |
| Dec 22, 2025 | 75.26 | 75.45 | 72.50 | 74.03 | 74.03 | 0.34% | 5,006 |
| Dec 19, 2025 | 72.10 | 75.95 | 72.10 | 73.78 | 73.78 | 0.79% | 2,772 |
| Dec 18, 2025 | 74.00 | 74.00 | 72.00 | 73.20 | 73.20 | -1.33% | 1,701 |
| Dec 17, 2025 | 74.00 | 76.89 | 74.00 | 74.19 | 74.19 | 0.11% | 3,627 |
| Dec 16, 2025 | 76.70 | 76.74 | 73.66 | 74.11 | 74.11 | -1.50% | 1,303 |
| Dec 15, 2025 | 73.11 | 76.40 | 73.11 | 75.24 | 75.24 | 0.87% | 2,799 |
| Dec 12, 2025 | 74.97 | 74.99 | 73.85 | 74.59 | 74.59 | 1.52% | 2,939 |
| Dec 11, 2025 | 73.67 | 74.99 | 73.00 | 73.47 | 73.47 | -0.77% | 7,083 |
| Dec 10, 2025 | 74.28 | 74.99 | 73.60 | 74.04 | 74.04 | -0.32% | 1,798 |
| Dec 9, 2025 | 75.00 | 75.00 | 72.10 | 74.28 | 74.28 | -0.96% | 4,075 |