HB Stockholdings Limited (NSE:HBSL)
India · Delayed Price · Currency is INR 45.86
+1.72 (3.90%)
Apr 2, 2026, 3:28 PM IST
NSE:HBSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 44.20 | 44.76 | 44.13 | 44.14 | 44.14 | 3.54% | 2,084 |
| Mar 30, 2026 | 42.70 | 44.72 | 42.63 | 42.63 | 42.63 | -4.99% | 10,241 |
| Mar 27, 2026 | 46.01 | 47.00 | 44.02 | 44.87 | 44.87 | -3.15% | 5,435 |
| Mar 25, 2026 | 48.40 | 48.40 | 45.61 | 46.33 | 46.33 | -0.43% | 13,330 |
| Mar 24, 2026 | 46.41 | 48.72 | 45.00 | 46.53 | 46.53 | 0.26% | 3,846 |
| Mar 23, 2026 | 48.00 | 48.00 | 45.76 | 46.41 | 46.41 | -3.63% | 2,322 |
| Mar 20, 2026 | 49.33 | 49.33 | 47.81 | 48.16 | 48.16 | -2.37% | 3,485 |
| Mar 19, 2026 | 49.65 | 50.60 | 47.55 | 49.33 | 49.33 | -1.16% | 997 |
| Mar 18, 2026 | 51.30 | 51.30 | 47.55 | 49.91 | 49.91 | 1.92% | 3,767 |
| Mar 17, 2026 | 46.75 | 49.46 | 46.75 | 48.97 | 48.97 | 0.70% | 6,000 |
| Mar 16, 2026 | 49.19 | 50.51 | 47.03 | 48.63 | 48.63 | -1.18% | 6,250 |
| Mar 13, 2026 | 51.93 | 51.93 | 49.14 | 49.21 | 49.21 | -3.34% | 505 |
| Mar 12, 2026 | 52.48 | 52.48 | 50.04 | 50.91 | 50.91 | 1.78% | 3,504 |
| Mar 11, 2026 | 51.00 | 52.50 | 49.50 | 50.02 | 50.02 | -2.00% | 2,222 |
| Mar 10, 2026 | 49.75 | 52.47 | 49.00 | 51.04 | 51.04 | 2.10% | 8,380 |
| Mar 9, 2026 | 52.40 | 52.40 | 48.77 | 49.99 | 49.99 | -2.61% | 8,835 |
| Mar 6, 2026 | 51.62 | 52.87 | 50.61 | 51.33 | 51.33 | 1.42% | 1,491 |
| Mar 5, 2026 | 49.01 | 51.95 | 49.01 | 50.61 | 50.61 | 0.20% | 4,152 |
| Mar 4, 2026 | 50.51 | 53.41 | 50.35 | 50.51 | 50.51 | -4.68% | 6,851 |
| Mar 2, 2026 | 56.00 | 56.00 | 52.88 | 52.99 | 52.99 | -4.80% | 10,181 |
| Feb 27, 2026 | 58.14 | 59.75 | 55.24 | 55.66 | 55.66 | -4.27% | 5,961 |
| Feb 26, 2026 | 58.89 | 59.99 | 56.37 | 58.14 | 58.14 | -1.27% | 2,122 |
| Feb 25, 2026 | 58.40 | 62.89 | 58.33 | 58.89 | 58.89 | -4.09% | 21,172 |
| Feb 24, 2026 | 63.00 | 63.00 | 60.61 | 61.40 | 61.40 | -1.67% | 1,955 |
| Feb 23, 2026 | 61.75 | 62.74 | 60.32 | 62.44 | 62.44 | 1.12% | 1,678 |
| Feb 20, 2026 | 61.84 | 61.84 | 60.21 | 61.75 | 61.75 | -0.15% | 1,185 |
| Feb 19, 2026 | 61.80 | 63.77 | 61.80 | 61.84 | 61.84 | -2.24% | 1,646 |
| 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 |