HB Stockholdings Limited (NSE:HBSL)
India · Delayed Price · Currency is INR 79.94
-0.47 (-0.58%)
Oct 17, 2025, 3:29 PM IST
HB Stockholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 80.81 | 81.70 | 77.02 | 79.80 | 79.80 | -0.76% | 12,025 |
| Oct 16, 2025 | 80.50 | 82.64 | 78.66 | 80.41 | 80.41 | -0.32% | 6,128 |
| Oct 15, 2025 | 83.05 | 83.05 | 80.01 | 80.67 | 80.67 | -0.92% | 7,291 |
| Oct 14, 2025 | 85.88 | 85.88 | 80.15 | 81.42 | 81.42 | -4.52% | 11,069 |
| Oct 13, 2025 | 88.00 | 88.60 | 84.00 | 85.27 | 85.27 | -2.43% | 5,043 |
| Oct 10, 2025 | 87.63 | 90.24 | 86.60 | 87.39 | 87.39 | -0.27% | 10,049 |
| Oct 9, 2025 | 90.00 | 93.99 | 85.60 | 87.63 | 87.63 | -1.70% | 115,548 |
| Oct 8, 2025 | 97.98 | 101.49 | 88.00 | 89.15 | 89.15 | -2.87% | 345,461 |
| Oct 7, 2025 | 87.00 | 98.00 | 85.01 | 91.78 | 91.78 | 3.58% | 202,620 |
| Oct 6, 2025 | 89.45 | 100.58 | 86.51 | 88.61 | 88.61 | 5.71% | 216,506 |
| Oct 3, 2025 | 83.50 | 83.98 | 81.50 | 83.82 | 83.82 | 3.88% | 9,464 |
| Oct 1, 2025 | 80.99 | 81.50 | 78.90 | 80.69 | 80.69 | 1.06% | 10,938 |
| Sep 30, 2025 | 76.10 | 81.50 | 76.10 | 79.84 | 79.84 | 1.19% | 11,032 |
| Sep 29, 2025 | 80.88 | 80.88 | 77.00 | 78.90 | 78.90 | 2.36% | 13,427 |
| Sep 26, 2025 | 77.85 | 78.00 | 76.10 | 77.08 | 77.08 | -0.99% | 6,683 |
| Sep 25, 2025 | 76.17 | 78.00 | 76.12 | 77.85 | 77.85 | 2.21% | 5,356 |
| Sep 24, 2025 | 78.00 | 78.20 | 76.00 | 76.17 | 76.17 | 0.16% | 4,003 |
| Sep 23, 2025 | 76.26 | 78.40 | 75.88 | 76.05 | 76.05 | -0.28% | 853 |
| Sep 22, 2025 | 76.51 | 78.99 | 75.40 | 76.26 | 76.26 | -0.33% | 2,427 |
| Sep 19, 2025 | 76.05 | 78.00 | 75.56 | 76.51 | 76.51 | 0.60% | 4,563 |
| Sep 18, 2025 | 78.35 | 78.35 | 76.00 | 76.05 | 76.05 | -2.94% | 7,457 |
| Sep 17, 2025 | 76.30 | 79.50 | 76.30 | 78.35 | 78.35 | 2.40% | 4,617 |
| Sep 16, 2025 | 75.50 | 79.00 | 75.50 | 76.51 | 76.51 | -1.54% | 2,969 |
| Sep 15, 2025 | 77.79 | 78.17 | 76.00 | 77.71 | 77.71 | -0.10% | 5,010 |
| Sep 12, 2025 | 77.99 | 77.99 | 74.00 | 77.79 | 77.79 | 3.73% | 7,712 |
| Sep 11, 2025 | 76.00 | 78.00 | 74.00 | 74.99 | 74.99 | -1.03% | 3,427 |
| Sep 10, 2025 | 75.99 | 76.95 | 75.00 | 75.77 | 75.77 | -0.29% | 1,921 |
| Sep 9, 2025 | 78.30 | 78.30 | 74.62 | 75.99 | 75.99 | 1.05% | 1,151 |
| Sep 8, 2025 | 77.99 | 78.50 | 75.00 | 75.20 | 75.20 | -0.79% | 3,641 |
| Sep 5, 2025 | 78.50 | 78.50 | 74.51 | 75.80 | 75.80 | -0.94% | 4,928 |
| Sep 4, 2025 | 77.50 | 79.50 | 76.40 | 76.52 | 76.52 | -0.70% | 3,762 |
| Sep 3, 2025 | 80.00 | 80.00 | 76.30 | 77.06 | 77.06 | -1.57% | 4,486 |
| Sep 2, 2025 | 79.74 | 79.74 | 76.44 | 78.29 | 78.29 | 2.42% | 3,381 |
| Sep 1, 2025 | 76.10 | 78.78 | 76.10 | 76.44 | 76.44 | 0.49% | 2,000 |
| Aug 29, 2025 | 73.71 | 79.63 | 73.71 | 76.07 | 76.07 | -0.52% | 4,994 |
| Aug 28, 2025 | 75.80 | 80.45 | 75.74 | 76.47 | 76.47 | -1.57% | 925 |
| Aug 26, 2025 | 80.40 | 80.98 | 76.70 | 77.69 | 77.69 | -2.64% | 6,605 |
| Aug 25, 2025 | 78.00 | 80.98 | 78.00 | 79.80 | 79.80 | 0.76% | 1,330 |
| Aug 22, 2025 | 81.81 | 81.81 | 77.20 | 79.20 | 79.20 | -2.19% | 1,108 |
| Aug 21, 2025 | 78.50 | 82.46 | 78.50 | 80.97 | 80.97 | 0.65% | 1,180 |
| Aug 20, 2025 | 77.50 | 80.48 | 75.20 | 80.45 | 80.45 | 4.96% | 2,982 |
| Aug 19, 2025 | 75.00 | 78.59 | 75.00 | 76.65 | 76.65 | -0.03% | 2,983 |
| Aug 18, 2025 | 74.61 | 79.50 | 74.61 | 76.67 | 76.67 | 0.22% | 2,128 |
| Aug 14, 2025 | 76.15 | 77.98 | 76.15 | 76.50 | 76.50 | -1.97% | 2,747 |
| Aug 13, 2025 | 80.70 | 81.70 | 77.75 | 78.04 | 78.04 | -3.30% | 1,445 |
| Aug 12, 2025 | 81.90 | 81.90 | 78.39 | 80.70 | 80.70 | 1.64% | 1,210 |
| Aug 11, 2025 | 76.30 | 81.50 | 76.30 | 79.40 | 79.40 | -0.65% | 1,218 |
| Aug 8, 2025 | 79.99 | 81.45 | 76.00 | 79.92 | 79.92 | 2.63% | 8,513 |
| Aug 7, 2025 | 80.29 | 80.29 | 77.00 | 77.87 | 77.87 | -3.01% | 1,923 |
| Aug 6, 2025 | 79.30 | 81.45 | 78.25 | 80.29 | 80.29 | 2.86% | 4,953 |