Hubtown Limited (NSE:HUBTOWN)
India · Delayed Price · Currency is INR 202.28
-16.13 (-7.39%)
Jan 23, 2026, 3:30 PM IST
Hubtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 223.80 | 224.00 | 205.57 | 205.57 | - | -5.88% | 408,942 |
| Jan 22, 2026 | 203.60 | 220.95 | 201.50 | 218.41 | 218.41 | 8.46% | 1,132,300 |
| Jan 21, 2026 | 200.71 | 210.80 | 198.25 | 201.37 | 201.37 | -2.23% | 718,135 |
| Jan 20, 2026 | 219.50 | 219.50 | 205.00 | 205.97 | 205.97 | -5.84% | 801,405 |
| Jan 19, 2026 | 226.90 | 226.90 | 217.25 | 218.74 | 218.74 | -3.61% | 808,841 |
| Jan 16, 2026 | 225.70 | 228.39 | 221.46 | 226.94 | 226.94 | 1.32% | 276,491 |
| Jan 14, 2026 | 228.00 | 229.32 | 221.30 | 223.99 | 223.99 | -1.27% | 405,592 |
| Jan 13, 2026 | 228.80 | 230.00 | 223.26 | 226.87 | 226.87 | 0.41% | 379,717 |
| Jan 12, 2026 | 232.18 | 232.18 | 222.00 | 225.94 | 225.94 | -3.02% | 639,754 |
| Jan 9, 2026 | 237.21 | 239.84 | 230.10 | 232.98 | 232.98 | -1.78% | 710,496 |
| Jan 8, 2026 | 246.45 | 250.61 | 235.10 | 237.21 | 237.21 | -3.94% | 622,826 |
| Jan 7, 2026 | 251.90 | 254.14 | 243.41 | 246.93 | 246.93 | -2.15% | 384,158 |
| Jan 6, 2026 | 253.95 | 260.88 | 251.50 | 252.36 | 252.36 | -0.53% | 668,045 |
| Jan 5, 2026 | 258.20 | 258.20 | 247.12 | 253.71 | 253.71 | -1.88% | 536,373 |
| Jan 2, 2026 | 255.38 | 263.15 | 250.09 | 258.56 | 258.56 | 0.85% | 858,183 |
| Jan 1, 2026 | 248.75 | 257.79 | 244.42 | 256.38 | 256.38 | 3.67% | 957,303 |
| Dec 31, 2025 | 241.75 | 250.00 | 235.95 | 247.30 | 247.30 | 3.24% | 739,300 |
| Dec 30, 2025 | 232.65 | 244.15 | 227.25 | 239.55 | 239.55 | 3.12% | 642,069 |
| Dec 29, 2025 | 237.95 | 240.05 | 230.70 | 232.30 | 232.30 | -1.90% | 593,106 |
| Dec 26, 2025 | 247.00 | 248.90 | 235.00 | 236.80 | 236.80 | -3.54% | 499,988 |
| Dec 24, 2025 | 247.40 | 251.00 | 243.50 | 245.50 | 245.50 | -0.41% | 372,446 |
| Dec 23, 2025 | 251.35 | 251.35 | 245.05 | 246.50 | 246.50 | -1.14% | 462,488 |
| Dec 22, 2025 | 239.20 | 255.10 | 238.95 | 249.35 | 249.35 | 4.48% | 1,350,934 |
| Dec 19, 2025 | 236.80 | 240.85 | 234.20 | 238.65 | 238.65 | 1.68% | 418,564 |
| Dec 18, 2025 | 239.00 | 239.30 | 232.65 | 234.70 | 234.70 | -2.07% | 462,336 |
| Dec 17, 2025 | 243.95 | 245.80 | 234.25 | 239.65 | 239.65 | -1.13% | 875,586 |
| Dec 16, 2025 | 251.50 | 252.10 | 241.00 | 242.40 | 242.40 | -3.46% | 1,036,194 |
| Dec 15, 2025 | 246.00 | 256.40 | 237.15 | 251.10 | 251.10 | 2.45% | 1,900,743 |
| Dec 12, 2025 | 235.50 | 257.50 | 232.85 | 245.10 | 245.10 | 7.12% | 11,531,340 |
| Dec 11, 2025 | 235.00 | 247.70 | 217.95 | 228.80 | 228.80 | -9.10% | 8,326,928 |
| Dec 10, 2025 | 284.00 | 284.00 | 249.35 | 251.70 | 251.70 | -10.51% | 2,899,437 |
| Dec 9, 2025 | 287.90 | 287.90 | 272.40 | 281.25 | 281.25 | -1.40% | 551,232 |
| Dec 8, 2025 | 304.00 | 304.00 | 283.30 | 285.25 | 285.25 | -4.44% | 626,776 |
| Dec 5, 2025 | 307.25 | 307.25 | 295.20 | 298.50 | 298.50 | -2.59% | 352,297 |
| Dec 4, 2025 | 299.50 | 307.90 | 297.40 | 306.45 | 306.45 | 2.15% | 317,779 |
| Dec 3, 2025 | 307.00 | 307.00 | 296.15 | 300.00 | 300.00 | -1.38% | 476,811 |
| Dec 2, 2025 | 306.90 | 309.85 | 302.45 | 304.20 | 304.20 | -0.34% | 296,219 |
| Dec 1, 2025 | 313.90 | 321.45 | 301.10 | 305.25 | 305.25 | -2.27% | 499,579 |
| Nov 28, 2025 | 316.50 | 316.50 | 308.75 | 312.35 | 312.35 | -0.70% | 312,158 |
| Nov 27, 2025 | 318.50 | 324.00 | 312.50 | 314.55 | 314.55 | -0.88% | 334,617 |
| Nov 26, 2025 | 307.45 | 319.00 | 305.00 | 317.35 | 317.35 | 3.78% | 360,701 |
| Nov 25, 2025 | 313.95 | 314.50 | 299.60 | 305.80 | 305.80 | -1.83% | 489,457 |
| Nov 24, 2025 | 315.05 | 317.10 | 310.00 | 311.50 | 311.50 | -1.33% | 290,549 |
| Nov 21, 2025 | 323.90 | 323.90 | 310.50 | 315.70 | 315.70 | -1.61% | 679,334 |
| Nov 20, 2025 | 326.90 | 328.80 | 314.20 | 320.85 | 320.85 | -1.55% | 371,278 |
| Nov 19, 2025 | 331.30 | 334.70 | 321.10 | 325.90 | 325.90 | -1.24% | 452,587 |
| Nov 18, 2025 | 334.90 | 339.00 | 325.55 | 330.00 | 330.00 | -0.98% | 764,987 |
| Nov 17, 2025 | 329.90 | 336.45 | 326.45 | 333.25 | 333.25 | 1.35% | 552,514 |
| Nov 14, 2025 | 324.90 | 332.80 | 324.30 | 328.80 | 328.80 | 1.29% | 492,370 |
| Nov 13, 2025 | 322.00 | 331.30 | 316.00 | 324.60 | 324.60 | -1.87% | 1,087,926 |