NSE:HBSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	47.17	48.50	47.10	47.64	47.64	0.51%	2,014
Jul 21, 2026	49.00	49.00	46.91	47.40	47.40	-1.78%	5,237
Jul 20, 2026	50.00	50.93	47.62	48.26	48.26	-3.33%	1,286
Jul 17, 2026	49.70	50.01	48.61	49.92	49.92	0.14%	631
Jul 16, 2026	49.93	49.93	48.50	49.85	49.85	0.83%	516
Jul 15, 2026	49.99	51.00	47.70	49.44	49.44	-1.10%	2,853
Jul 14, 2026	49.99	50.89	48.71	49.99	49.99	1.21%	1,631
Jul 13, 2026	51.49	51.49	49.00	49.39	49.39	-4.08%	4,121
Jul 10, 2026	50.92	51.90	50.92	51.49	51.49	-0.79%	1,016
Jul 9, 2026	51.30	51.95	50.00	51.90	51.90	0.14%	1,025
Jul 8, 2026	49.00	52.00	49.00	51.83	51.83	4.16%	4,363
Jul 7, 2026	51.18	51.20	48.63	49.76	49.76	-2.77%	5,478
Jul 6, 2026	51.90	52.50	50.39	51.18	51.18	-1.56%	1,270
Jul 3, 2026	51.87	52.20	50.11	51.99	51.99	-1.42%	1,771
Jul 2, 2026	50.99	53.00	50.40	52.74	52.74	3.27%	1,189
Jul 1, 2026	50.61	51.55	50.00	51.07	51.07	0.75%	3,301
Jun 30, 2026	51.60	51.60	50.20	50.69	50.69	1.12%	4,207
Jun 29, 2026	51.00	52.00	50.10	50.13	50.13	-2.70%	4,057
Jun 25, 2026	51.81	52.99	51.50	51.52	51.52	-1.60%	2,795
Jun 24, 2026	52.53	53.50	52.00	52.36	52.36	-0.32%	662
Jun 23, 2026	54.40	54.40	52.50	52.53	52.53	-1.33%	810
Jun 22, 2026	54.02	54.50	53.00	53.24	53.24	-1.44%	989
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