NSE:HBSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	60.50	61.72	60.50	61.69	-	1.97%	798
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
Apr 7, 2026	48.00	50.40	48.00	50.29	50.29	4.77%	1,097
Apr 6, 2026	46.92	48.06	45.78	48.00	48.00	4.85%	859
Apr 2, 2026	44.14	45.99	44.13	45.78	45.78	3.72%	17,152
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