HB Stockholdings Limited (NSE:HBSL)
India · Delayed Price · Currency is INR 54.72
+1.33 (2.49%)
Nov 11, 2026, 3:01 PM IST
NSE:HBSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.50 | 55.98 | 51.40 | 54.72 | 54.72 | 2.49% | 1,846 |
| Nov 9, 2026 | 57.96 | 57.96 | 53.05 | 53.39 | 53.39 | -1.15% | 2,112 |
| Nov 8, 2026 | 54.00 | 56.00 | 53.50 | 54.01 | 54.01 | 8.74% | 7,661 |
| Nov 6, 2026 | 51.00 | 51.00 | 46.80 | 49.67 | 49.67 | -5.79% | 6,370 |
| Nov 5, 2026 | 51.85 | 53.99 | 51.00 | 52.72 | 52.72 | 3.72% | 1,076 |
| Nov 4, 2026 | 46.21 | 56.97 | 45.00 | 50.83 | 50.83 | -3.24% | 4,895 |
| Nov 3, 2026 | 54.95 | 54.95 | 51.06 | 52.53 | 52.53 | 4.52% | 907 |
| Nov 2, 2026 | 55.98 | 55.98 | 50.00 | 50.26 | 50.26 | 2.57% | 825 |
| Oct 30, 2026 | 50.00 | 50.05 | 49.00 | 49.00 | 49.00 | -0.10% | 1,062 |
| Oct 29, 2026 | 49.00 | 53.89 | 48.03 | 49.05 | 49.05 | -1.90% | 2,869 |
| Oct 28, 2026 | 49.55 | 50.79 | 49.50 | 50.00 | 50.00 | 0.42% | 1,253 |
| Oct 27, 2026 | 49.99 | 51.51 | 49.01 | 49.79 | 49.79 | 1.59% | 161 |
| Oct 26, 2026 | 51.05 | 51.05 | 48.00 | 49.01 | 49.01 | -4.01% | 2,650 |
| Oct 23, 2026 | 54.00 | 54.00 | 50.99 | 51.06 | 51.06 | -5.58% | 1,305 |
| Oct 22, 2026 | 56.70 | 56.70 | 53.91 | 54.08 | 54.08 | -3.17% | 1,148 |
| Oct 21, 2026 | 56.00 | 57.43 | 52.52 | 55.85 | 55.85 | -2.75% | 2,614 |
| Oct 19, 2026 | 60.25 | 60.25 | 51.00 | 57.43 | 57.43 | -1.73% | 2,738 |
| Oct 16, 2026 | 60.21 | 60.21 | 56.21 | 58.44 | 58.44 | 0.90% | 1,097 |
| Oct 15, 2026 | 58.27 | 60.00 | 55.70 | 57.92 | 57.92 | 0.38% | 3,568 |
| Oct 14, 2026 | 56.28 | 58.00 | 55.11 | 57.70 | 57.70 | 3.04% | 2,125 |
| Oct 13, 2026 | 55.50 | 56.00 | 54.50 | 56.00 | 56.00 | -0.39% | 646 |
| Oct 12, 2026 | 57.40 | 58.00 | 55.76 | 56.22 | 56.22 | -2.06% | 1,965 |
| Oct 9, 2026 | 54.44 | 57.55 | 53.10 | 57.40 | 57.40 | 5.44% | 136 |
| Oct 8, 2026 | 59.60 | 59.85 | 53.20 | 54.44 | 54.44 | -7.11% | 1,073 |
| Oct 7, 2026 | 58.00 | 59.00 | 57.00 | 58.61 | 58.61 | 1.21% | 2,210 |
| Oct 6, 2026 | 56.00 | 58.40 | 55.82 | 57.91 | 57.91 | 3.74% | 4,061 |
| Oct 5, 2026 | 53.20 | 57.03 | 53.20 | 55.82 | 55.82 | -2.12% | 2,224 |
| Oct 1, 2026 | 57.60 | 58.50 | 55.50 | 57.03 | 57.03 | 2.04% | 4,313 |
| Sep 30, 2026 | 55.28 | 57.95 | 55.28 | 55.89 | 55.89 | 1.10% | 993 |
| Sep 29, 2026 | 55.00 | 56.55 | 55.00 | 55.28 | 55.28 | -0.93% | 5,510 |
| Sep 28, 2026 | 58.20 | 59.61 | 55.30 | 55.80 | 55.80 | -0.50% | 2,384 |
| Sep 25, 2026 | 55.75 | 56.99 | 55.00 | 56.08 | 56.08 | 1.93% | 3,326 |
| Sep 24, 2026 | 57.00 | 57.00 | 55.00 | 55.02 | 55.02 | -1.19% | 2,513 |
| Sep 23, 2026 | 55.26 | 56.50 | 54.99 | 55.68 | 55.68 | 2.26% | 3,738 |
| Sep 22, 2026 | 53.00 | 54.50 | 53.00 | 54.45 | 54.45 | 2.25% | 6,255 |
| Sep 21, 2026 | 53.73 | 53.73 | 51.13 | 53.25 | 53.25 | 1.08% | 447 |
| Sep 18, 2026 | 53.33 | 53.33 | 52.00 | 52.68 | 52.68 | -1.22% | 1,597 |
| Sep 17, 2026 | 52.00 | 53.99 | 52.00 | 53.33 | 53.33 | 2.09% | 1,086 |
| Sep 16, 2026 | 53.11 | 53.11 | 50.55 | 52.24 | 52.24 | -1.15% | 1,508 |
| Sep 15, 2026 | 52.65 | 54.63 | 51.60 | 52.85 | 52.85 | -0.11% | 348 |
| Sep 11, 2026 | 53.99 | 53.99 | 52.80 | 52.91 | 52.91 | -2.69% | 3,721 |
| Sep 10, 2026 | 53.40 | 54.98 | 53.40 | 54.37 | 54.37 | 2.86% | 3,048 |
| Sep 9, 2026 | 54.40 | 54.40 | 52.10 | 52.86 | 52.86 | -2.13% | 2,927 |
| Sep 8, 2026 | 53.50 | 56.00 | 53.26 | 54.01 | 54.01 | 3.01% | 5,599 |
| Sep 7, 2026 | 56.00 | 56.00 | 52.00 | 52.43 | 52.43 | -4.52% | 7,993 |
| Sep 4, 2026 | 54.00 | 55.93 | 54.00 | 54.91 | 54.91 | 0.75% | 1,337 |
| Sep 3, 2026 | 54.04 | 54.58 | 53.50 | 54.50 | 54.50 | 2.87% | 3,738 |
| Sep 2, 2026 | 54.33 | 54.99 | 52.44 | 52.98 | 52.98 | -2.00% | 730 |
| Sep 1, 2026 | 54.61 | 55.00 | 53.73 | 54.06 | 54.06 | 0.97% | 350 |
| Aug 31, 2026 | 51.80 | 56.51 | 51.80 | 53.54 | 53.54 | 1.88% | 3,564 |