Hubtown Limited (NSE:HUBTOWN)
India · Delayed Price · Currency is INR 355.25
-8.40 (-2.31%)
Aug 26, 2025, 3:29 PM IST
Hubtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 364.30 | 364.70 | 354.15 | 356.10 | 356.10 | -2.08% | 1,011,976 |
| Aug 25, 2025 | 346.10 | 365.70 | 345.80 | 363.65 | 363.65 | 5.21% | 3,196,066 |
| Aug 22, 2025 | 345.50 | 355.40 | 337.35 | 345.65 | 345.65 | 1.02% | 3,081,318 |
| Aug 21, 2025 | 336.50 | 343.90 | 333.60 | 342.15 | 342.15 | 2.13% | 873,851 |
| Aug 20, 2025 | 335.00 | 341.80 | 331.85 | 335.00 | 335.00 | 0.16% | 739,858 |
| Aug 19, 2025 | 337.50 | 337.80 | 329.15 | 334.45 | 334.45 | -0.67% | 464,957 |
| Aug 18, 2025 | 342.05 | 343.45 | 333.60 | 336.70 | 336.70 | -0.55% | 578,218 |
| Aug 14, 2025 | 345.00 | 346.90 | 334.00 | 338.55 | 338.55 | -2.24% | 963,469 |
| Aug 13, 2025 | 353.00 | 353.00 | 328.45 | 346.30 | 346.30 | -0.73% | 2,908,806 |
| Aug 12, 2025 | 340.00 | 351.90 | 339.30 | 348.85 | 348.85 | 2.32% | 2,149,679 |
| Aug 11, 2025 | 339.50 | 347.30 | 334.45 | 340.95 | 340.95 | 1.62% | 1,068,022 |
| Aug 8, 2025 | 338.10 | 343.40 | 331.90 | 335.50 | 335.50 | -0.37% | 629,875 |
| Aug 7, 2025 | 336.50 | 344.65 | 332.50 | 336.75 | 336.75 | -0.34% | 861,081 |
| Aug 6, 2025 | 346.75 | 348.00 | 336.00 | 337.90 | 337.90 | -2.40% | 987,572 |
| Aug 5, 2025 | 343.75 | 350.00 | 342.95 | 346.20 | 346.20 | 1.67% | 1,490,398 |
| Aug 4, 2025 | 336.00 | 345.00 | 327.40 | 340.50 | 340.50 | 2.16% | 848,189 |
| Aug 1, 2025 | 336.50 | 344.90 | 331.10 | 333.30 | 333.30 | -0.66% | 1,159,519 |
| Jul 31, 2025 | 333.00 | 340.70 | 331.10 | 335.50 | 335.50 | -0.90% | 1,081,080 |
| Jul 30, 2025 | 334.40 | 339.70 | 330.00 | 338.55 | 338.55 | 1.23% | 1,075,332 |
| Jul 29, 2025 | 322.00 | 335.00 | 316.00 | 334.45 | 334.45 | 3.82% | 1,936,708 |
| Jul 28, 2025 | 319.00 | 329.00 | 306.90 | 322.15 | 322.15 | 2.03% | 3,005,600 |
| Jul 25, 2025 | 306.45 | 323.90 | 301.30 | 315.75 | 315.75 | 3.25% | 3,705,660 |
| Jul 24, 2025 | 299.70 | 308.00 | 292.10 | 305.80 | 305.80 | 3.03% | 1,894,145 |
| Jul 23, 2025 | 299.95 | 300.20 | 290.35 | 296.80 | 296.80 | -0.57% | 658,714 |
| Jul 22, 2025 | 300.40 | 303.00 | 294.30 | 298.50 | 298.50 | 2.21% | 1,303,415 |
| Jul 21, 2025 | 293.45 | 298.45 | 288.85 | 292.05 | 292.05 | -0.14% | 1,086,982 |
| Jul 18, 2025 | 296.95 | 300.80 | 291.00 | 292.45 | 292.45 | -0.98% | 674,496 |
| Jul 17, 2025 | 293.20 | 302.75 | 291.60 | 295.35 | 295.35 | 0.85% | 743,853 |
| Jul 16, 2025 | 299.95 | 301.70 | 290.10 | 292.85 | 292.85 | -2.27% | 858,798 |
| Jul 15, 2025 | 299.25 | 304.80 | 297.60 | 299.65 | 299.65 | 1.06% | 814,913 |
| Jul 14, 2025 | 310.00 | 311.00 | 293.00 | 296.50 | 296.50 | -3.97% | 2,267,077 |
| Jul 11, 2025 | 300.95 | 310.00 | 291.35 | 308.75 | 308.75 | 3.14% | 3,404,877 |
| Jul 10, 2025 | 289.70 | 310.25 | 289.70 | 299.35 | 299.35 | 3.38% | 5,152,177 |
| Jul 9, 2025 | 280.30 | 295.00 | 275.85 | 289.55 | 289.55 | 3.30% | 1,468,505 |
| Jul 8, 2025 | 285.00 | 285.00 | 276.00 | 280.30 | 280.30 | -1.42% | 915,545 |
| Jul 7, 2025 | 277.00 | 285.00 | 276.70 | 284.35 | 284.35 | 1.95% | 1,429,858 |
| Jul 4, 2025 | 278.90 | 285.50 | 273.80 | 278.90 | 278.90 | 1.83% | 2,061,022 |
| Jul 3, 2025 | 257.10 | 279.50 | 256.00 | 273.90 | 273.90 | 5.63% | 3,547,812 |
| Jul 2, 2025 | 264.00 | 267.30 | 255.75 | 259.30 | 259.30 | -2.34% | 552,853 |
| Jul 1, 2025 | 269.90 | 271.05 | 259.10 | 265.50 | 265.50 | -1.32% | 1,484,002 |
| Jun 30, 2025 | 261.00 | 271.93 | 256.24 | 269.04 | 269.04 | 4.19% | 2,482,315 |
| Jun 27, 2025 | 237.00 | 267.80 | 236.96 | 258.22 | 258.22 | 10.43% | 10,745,756 |
| Jun 26, 2025 | 224.00 | 238.30 | 222.00 | 233.84 | 233.84 | 5.87% | 1,712,588 |
| Jun 25, 2025 | 209.80 | 228.73 | 207.22 | 220.87 | 220.87 | 6.34% | 1,658,545 |
| Jun 24, 2025 | 214.00 | 215.60 | 206.00 | 207.71 | 207.71 | -0.43% | 394,313 |
| Jun 23, 2025 | 205.08 | 216.25 | 203.11 | 208.61 | 208.61 | 1.85% | 831,174 |
| Jun 20, 2025 | 207.00 | 211.12 | 203.50 | 204.82 | 204.82 | -0.68% | 853,106 |
| Jun 19, 2025 | 218.02 | 220.05 | 205.25 | 206.23 | 206.23 | -5.41% | 560,296 |
| Jun 18, 2025 | 215.21 | 220.60 | 212.00 | 218.02 | 218.02 | 1.88% | 1,116,167 |
| Jun 17, 2025 | 222.27 | 224.19 | 212.50 | 214.00 | 214.00 | -4.45% | 744,913 |