Hubtown Limited (NSE:HUBTOWN)
India · Delayed Price · Currency is INR 206.75
+1.78 (0.87%)
May 22, 2026, 3:30 PM IST
Hubtown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 206.50 | 210.00 | 201.20 | 207.65 | 207.65 | 1.31% | 714,603 |
| May 21, 2026 | 210.00 | 211.05 | 204.19 | 204.97 | 204.97 | -1.03% | 361,827 |
| May 20, 2026 | 205.10 | 208.76 | 202.40 | 207.10 | 207.10 | -0.42% | 404,822 |
| May 19, 2026 | 206.25 | 210.00 | 205.00 | 207.97 | 207.97 | 0.80% | 240,892 |
| May 18, 2026 | 209.00 | 209.99 | 202.80 | 206.32 | 206.32 | -2.82% | 422,785 |
| May 15, 2026 | 223.50 | 223.50 | 209.95 | 212.30 | 212.30 | -6.31% | 1,382,240 |
| May 14, 2026 | 227.00 | 228.39 | 218.99 | 226.61 | 226.61 | 2.93% | 1,352,925 |
| May 13, 2026 | 215.20 | 223.80 | 215.20 | 220.15 | 220.15 | 1.59% | 532,754 |
| May 12, 2026 | 223.00 | 224.70 | 212.50 | 216.71 | 216.71 | -2.70% | 857,190 |
| May 11, 2026 | 224.89 | 228.99 | 218.00 | 222.72 | 222.72 | -1.67% | 1,089,256 |
| May 8, 2026 | 219.00 | 228.00 | 216.45 | 226.51 | 226.51 | 3.59% | 1,704,770 |
| May 7, 2026 | 206.40 | 220.00 | 204.40 | 218.66 | 218.66 | 6.30% | 2,828,784 |
| May 6, 2026 | 207.80 | 208.90 | 203.30 | 205.71 | 205.71 | 0.22% | 457,826 |
| May 5, 2026 | 207.90 | 210.80 | 203.01 | 205.26 | 205.26 | 0.07% | 589,660 |
| May 4, 2026 | 204.70 | 213.95 | 202.00 | 205.12 | 205.12 | 1.13% | 1,067,113 |
| Apr 30, 2026 | 207.10 | 207.85 | 200.78 | 202.82 | 202.82 | -2.17% | 539,266 |
| Apr 29, 2026 | 212.25 | 212.25 | 205.94 | 207.32 | 207.32 | -1.68% | 681,729 |
| Apr 28, 2026 | 207.02 | 213.19 | 205.50 | 210.86 | 210.86 | 1.38% | 396,785 |
| Apr 27, 2026 | 206.20 | 209.99 | 203.35 | 207.99 | 207.99 | 1.73% | 525,500 |
| Apr 24, 2026 | 212.00 | 214.39 | 202.31 | 204.45 | 204.45 | -3.28% | 463,204 |
| Apr 23, 2026 | 212.85 | 216.05 | 209.00 | 211.39 | 211.39 | -0.77% | 2,343,603 |
| Apr 22, 2026 | 215.99 | 217.00 | 211.10 | 213.02 | 213.02 | -1.65% | 625,096 |
| Apr 21, 2026 | 213.83 | 217.51 | 209.49 | 216.60 | 216.60 | 2.11% | 979,081 |
| Apr 20, 2026 | 206.58 | 219.85 | 204.46 | 212.13 | 212.13 | 1.70% | 1,065,306 |
| Apr 17, 2026 | 210.00 | 212.74 | 206.00 | 208.58 | 208.58 | -0.57% | 423,205 |
| Apr 16, 2026 | 207.80 | 211.00 | 204.80 | 209.77 | 209.77 | 1.72% | 800,290 |
| Apr 15, 2026 | 205.54 | 209.69 | 202.06 | 206.22 | 206.22 | 1.48% | 504,413 |
| Apr 13, 2026 | 197.50 | 205.30 | 191.59 | 203.21 | 203.21 | 1.84% | 456,910 |
| Apr 10, 2026 | 202.00 | 204.99 | 196.98 | 199.53 | 199.53 | 0.03% | 380,920 |
| Apr 9, 2026 | 201.00 | 206.00 | 196.03 | 199.48 | 199.48 | -0.49% | 386,323 |
| Apr 8, 2026 | 204.00 | 204.45 | 198.25 | 200.46 | 200.46 | 3.14% | 424,141 |
| Apr 7, 2026 | 192.23 | 196.80 | 189.12 | 194.36 | 194.36 | 1.10% | 576,284 |
| Apr 6, 2026 | 185.70 | 194.00 | 181.10 | 192.24 | 192.24 | 3.56% | 643,396 |
| Apr 2, 2026 | 181.10 | 187.56 | 179.00 | 185.63 | 185.63 | -0.36% | 362,041 |
| Apr 1, 2026 | 177.00 | 189.00 | 177.00 | 186.31 | 186.31 | 8.30% | 472,775 |
| Mar 30, 2026 | 180.20 | 180.95 | 168.15 | 172.03 | 172.03 | -5.15% | 963,434 |
| Mar 27, 2026 | 191.00 | 191.00 | 181.00 | 181.38 | 181.38 | -5.06% | 1,164,952 |
| Mar 25, 2026 | 188.00 | 195.32 | 187.99 | 191.04 | 191.04 | 2.81% | 1,015,013 |
| Mar 24, 2026 | 189.80 | 192.08 | 183.50 | 185.81 | 185.81 | 0.52% | 777,379 |
| Mar 23, 2026 | 191.00 | 194.87 | 183.46 | 184.85 | 184.85 | -6.77% | 852,764 |
| Mar 20, 2026 | 187.20 | 200.50 | 186.63 | 198.28 | 198.28 | 6.69% | 962,722 |
| Mar 19, 2026 | 190.90 | 197.00 | 184.10 | 185.84 | 185.84 | -5.72% | 577,965 |
| Mar 18, 2026 | 186.00 | 199.79 | 183.30 | 197.11 | 197.11 | 6.48% | 1,046,636 |
| Mar 17, 2026 | 191.10 | 192.00 | 180.00 | 185.12 | 185.12 | -2.74% | 1,814,830 |
| Mar 16, 2026 | 198.00 | 202.83 | 187.10 | 190.33 | 190.33 | -3.40% | 1,281,437 |
| Mar 13, 2026 | 203.97 | 204.51 | 195.05 | 197.02 | 197.02 | -3.33% | 929,998 |
| Mar 12, 2026 | 210.05 | 212.68 | 202.04 | 203.80 | 203.80 | -4.31% | 640,658 |
| Mar 11, 2026 | 219.80 | 224.60 | 211.19 | 212.97 | 212.97 | -2.45% | 710,840 |
| Mar 10, 2026 | 211.00 | 221.00 | 206.64 | 218.31 | 218.31 | 5.33% | 506,085 |
| Mar 9, 2026 | 209.98 | 209.99 | 200.50 | 207.27 | 207.27 | -3.00% | 637,960 |