NSE:HBSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	54.00	55.35	53.00	54.02	54.02	0.09%	3,225
Jun 18, 2026	54.45	54.45	53.15	53.97	53.97	-0.97%	1,057
Jun 17, 2026	53.76	54.50	53.76	54.50	54.50	-0.33%	762
Jun 16, 2026	54.99	55.35	53.10	54.68	54.68	1.35%	496
Jun 15, 2026	53.95	54.53	53.69	53.95	53.95	1.49%	2,703
Jun 12, 2026	51.69	53.99	51.69	53.16	53.16	2.35%	1,138
Jun 11, 2026	52.70	52.70	51.88	51.94	51.94	-1.44%	1,166
Jun 10, 2026	53.00	54.00	52.36	52.70	52.70	-1.24%	579
Jun 9, 2026	51.40	53.68	51.25	53.36	53.36	-0.22%	1,653
Jun 8, 2026	53.01	54.70	51.40	53.48	53.48	0.89%	2,376
Jun 5, 2026	54.50	54.50	51.70	53.01	53.01	-1.45%	3,251
Jun 4, 2026	53.00	54.39	52.25	53.79	53.79	1.30%	3,472
Jun 3, 2026	54.01	54.99	52.05	53.10	53.10	-1.21%	2,481
Jun 2, 2026	55.88	55.88	53.40	53.75	53.75	-0.89%	5,680
Jun 1, 2026	56.90	56.90	54.00	54.23	54.23	-1.99%	2,013
May 29, 2026	55.96	55.96	54.01	55.33	55.33	-1.14%	3,561
May 27, 2026	57.70	58.39	54.82	55.97	55.97	-3.00%	7,851
May 26, 2026	57.35	61.10	57.35	57.70	57.70	-4.41%	13,309
May 25, 2026	60.50	61.72	58.24	60.36	60.36	-0.23%	816
May 22, 2026	61.84	62.14	60.01	60.50	60.50	-2.17%	794
May 21, 2026	63.00	63.00	59.45	61.84	61.84	3.07%	1,059
May 20, 2026	59.75	60.50	59.00	60.00	60.00	-0.08%	3,002
May 19, 2026	57.51	62.90	57.51	60.05	60.05	-0.74%	1,780
May 18, 2026	60.07	61.99	57.81	60.50	60.50	0.41%	1,549
May 15, 2026	60.68	60.68	60.25	60.25	60.25	-0.71%	2,572
May 14, 2026	64.89	64.89	59.05	60.68	60.68	-1.96%	2,987
May 13, 2026	61.00	62.99	60.11	61.89	61.89	-1.90%	2,268
May 12, 2026	62.20	64.95	61.00	63.09	63.09	1.12%	1,748
May 11, 2026	64.83	65.99	62.00	62.39	62.39	-3.76%	4,228
May 8, 2026	65.00	66.22	64.00	64.83	64.83	2.79%	5,706
May 7, 2026	62.10	64.44	61.50	63.07	63.07	2.75%	6,846
May 6, 2026	63.00	63.00	59.76	61.38	61.38	2.18%	2,127
May 5, 2026	61.07	62.00	60.00	60.07	60.07	-1.64%	3,110
May 4, 2026	61.79	64.99	60.11	61.07	61.07	-3.14%	3,302
Apr 30, 2026	62.00	63.05	60.10	63.05	63.05	1.69%	181
Apr 29, 2026	64.00	64.49	61.26	62.00	62.00	-3.53%	2,590
Apr 28, 2026	64.90	64.90	60.62	64.27	64.27	0.80%	2,219
Apr 27, 2026	64.19	65.90	62.40	63.76	63.76	-0.67%	1,958
Apr 24, 2026	64.64	64.64	61.50	64.19	64.19	-0.70%	5,379
Apr 23, 2026	61.01	65.49	61.01	64.64	64.64	2.20%	3,324
Apr 22, 2026	61.58	63.89	61.58	63.25	63.25	2.71%	4,655
Apr 21, 2026	61.44	62.20	57.72	61.58	61.58	0.23%	3,948
Apr 20, 2026	65.06	66.50	58.61	61.44	61.44	-4.85%	11,433
Apr 17, 2026	57.60	64.98	57.60	64.57	64.57	9.29%	18,275
Apr 16, 2026	59.59	61.50	56.26	59.08	59.08	2.46%	3,385
Apr 15, 2026	56.12	58.01	54.00	57.66	57.66	2.74%	5,406
Apr 13, 2026	57.56	57.56	51.33	56.12	56.12	-0.07%	2,852
Apr 10, 2026	55.50	57.00	53.23	56.16	56.16	2.93%	17,231
Apr 9, 2026	55.31	55.31	52.11	54.56	54.56	0.33%	5,226
Apr 8, 2026	55.31	55.31	53.00	54.38	54.38	8.13%	10,089