HB Stockholdings Limited (NSE:HBSL)
India · Delayed Price · Currency is INR 55.90
+0.22 (0.40%)
Sep 24, 2026, 3:29 PM IST
NSE:HBSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 52.00 | 53.40 | 50.70 | 52.55 | 52.55 | 1.08% | 4,040 |
| Aug 27, 2026 | 52.76 | 53.00 | 50.73 | 51.99 | 51.99 | -0.48% | 283 |
| Aug 26, 2026 | 52.52 | 54.72 | 50.90 | 52.24 | 52.24 | -0.06% | 4,908 |
| Aug 25, 2026 | 54.80 | 55.00 | 51.99 | 52.27 | 52.27 | -3.17% | 3,019 |
| Aug 24, 2026 | 56.00 | 56.00 | 53.50 | 53.98 | 53.98 | -2.09% | 1,844 |
| Aug 21, 2026 | 55.00 | 55.99 | 54.79 | 55.13 | 55.13 | 0.11% | 385 |
| Aug 20, 2026 | 55.00 | 56.89 | 54.11 | 55.07 | 55.07 | -0.02% | 2,646 |
| Aug 19, 2026 | 54.10 | 57.00 | 54.10 | 55.08 | 55.08 | -1.87% | 2,340 |
| Aug 18, 2026 | 56.90 | 57.20 | 54.60 | 56.13 | 56.13 | -1.35% | 2,327 |
| Aug 17, 2026 | 59.00 | 59.00 | 56.16 | 56.90 | 56.90 | -1.83% | 6,486 |
| Aug 14, 2026 | 55.50 | 60.00 | 55.50 | 57.96 | 57.96 | 0.66% | 4,918 |
| Aug 13, 2026 | 55.50 | 60.00 | 54.61 | 57.58 | 57.58 | 0.05% | 1,697 |
| Aug 12, 2026 | 54.01 | 59.78 | 54.01 | 57.55 | 57.55 | 0.12% | 2,964 |
| Aug 11, 2026 | 60.99 | 60.99 | 57.20 | 57.48 | 57.48 | -1.19% | 6,895 |
| Aug 10, 2026 | 58.00 | 59.80 | 57.13 | 58.17 | 58.17 | 2.88% | 6,110 |
| Aug 7, 2026 | 57.92 | 58.99 | 53.51 | 56.54 | 56.54 | -2.70% | 6,878 |
| Aug 6, 2026 | 59.15 | 59.93 | 57.00 | 58.11 | 58.11 | -1.64% | 5,287 |
| Aug 5, 2026 | 56.50 | 60.85 | 56.50 | 59.08 | 59.08 | 6.76% | 23,999 |
| Aug 4, 2026 | 51.90 | 55.50 | 51.90 | 55.34 | 55.34 | 9.58% | 20,502 |
| Aug 3, 2026 | 52.60 | 52.74 | 49.95 | 50.50 | 50.50 | 5.21% | 3,507 |
| Jul 31, 2026 | 46.25 | 49.00 | 46.25 | 48.00 | 48.00 | - | 1,207 |
| Jul 30, 2026 | 50.00 | 50.00 | 47.15 | 48.00 | 48.00 | -2.58% | 624 |
| Jul 29, 2026 | 46.99 | 49.40 | 46.99 | 49.27 | 49.27 | 4.34% | 3,220 |
| Jul 28, 2026 | 47.00 | 47.22 | 47.00 | 47.22 | 47.22 | -2.07% | 735 |
| Jul 27, 2026 | 50.96 | 50.96 | 47.76 | 48.22 | 48.22 | -2.70% | 1,987 |
| Jul 24, 2026 | 49.20 | 49.57 | 48.01 | 49.56 | 49.56 | 4.98% | 4,962 |
| Jul 23, 2026 | 47.64 | 49.00 | 47.05 | 47.21 | 47.21 | -0.90% | 502 |
| 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 |