Hubtown Limited (NSE:HUBTOWN)
India · Delayed Price · Currency is INR 176.50
-5.78 (-3.17%)
Oct 1, 2026, 3:29 PM IST
Hubtown Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 183.00 | 184.37 | 174.32 | 177.42 | 177.42 | -2.67% | 420,252 |
| Sep 30, 2026 | 167.45 | 186.00 | 167.21 | 182.28 | 182.28 | 9.54% | 1,619,724 |
| Sep 29, 2026 | 168.00 | 169.60 | 165.55 | 166.41 | 166.41 | -0.87% | 253,127 |
| Sep 28, 2026 | 170.55 | 171.95 | 167.55 | 167.87 | 167.87 | -2.21% | 737,104 |
| Sep 25, 2026 | 173.20 | 173.88 | 170.55 | 171.67 | 171.67 | -0.99% | 150,592 |
| Sep 24, 2026 | 175.50 | 176.89 | 172.20 | 173.38 | 173.38 | -2.24% | 90,456 |
| Sep 23, 2026 | 175.00 | 180.39 | 175.00 | 177.35 | 177.35 | 0.99% | 242,204 |
| Sep 22, 2026 | 175.73 | 179.25 | 175.06 | 175.61 | 175.61 | -0.07% | 225,987 |
| Sep 21, 2026 | 178.00 | 179.09 | 174.50 | 175.73 | 175.73 | -1.10% | 198,714 |
| Sep 18, 2026 | 175.00 | 180.00 | 174.66 | 177.69 | 177.69 | 2.26% | 745,087 |
| Sep 17, 2026 | 175.00 | 179.99 | 173.01 | 173.76 | 173.76 | -1.49% | 279,204 |
| Sep 16, 2026 | 173.00 | 180.09 | 169.11 | 176.39 | 176.39 | 1.85% | 380,751 |
| Sep 15, 2026 | 182.28 | 182.28 | 172.20 | 173.18 | 173.18 | -4.43% | 309,472 |
| Sep 11, 2026 | 181.05 | 183.00 | 178.72 | 181.21 | 181.21 | -1.10% | 181,732 |
| Sep 10, 2026 | 183.98 | 185.82 | 182.00 | 183.22 | 183.22 | -0.42% | 202,127 |
| Sep 9, 2026 | 184.99 | 188.99 | 182.00 | 184.00 | 184.00 | -0.84% | 459,997 |
| Sep 8, 2026 | 188.48 | 190.00 | 184.59 | 185.56 | 185.56 | -2.29% | 331,640 |
| Sep 7, 2026 | 188.00 | 194.00 | 185.69 | 189.91 | 189.91 | 0.34% | 508,005 |
| Sep 4, 2026 | 192.00 | 197.48 | 188.30 | 189.26 | 189.26 | -1.53% | 598,031 |
| Sep 3, 2026 | 181.00 | 196.29 | 180.71 | 192.20 | 192.20 | 6.42% | 1,634,944 |
| Sep 2, 2026 | 180.04 | 183.71 | 177.12 | 180.60 | 180.60 | 0.15% | 369,887 |
| Sep 1, 2026 | 182.00 | 182.95 | 179.03 | 180.33 | 180.33 | -1.08% | 198,378 |
| Aug 31, 2026 | 185.67 | 185.99 | 181.50 | 182.30 | 182.30 | -2.04% | 180,263 |
| Aug 28, 2026 | 184.80 | 188.72 | 183.23 | 186.09 | 186.09 | 0.75% | 192,831 |
| Aug 27, 2026 | 189.35 | 189.35 | 184.00 | 184.71 | 184.71 | -2.01% | 350,523 |
| Aug 26, 2026 | 189.41 | 195.89 | 187.01 | 188.50 | 188.50 | -0.07% | 275,615 |
| Aug 25, 2026 | 192.12 | 194.14 | 187.80 | 188.64 | 188.64 | -1.81% | 442,573 |
| Aug 24, 2026 | 193.00 | 197.70 | 188.95 | 192.12 | 192.12 | -1.24% | 325,084 |
| Aug 21, 2026 | 198.00 | 200.59 | 193.50 | 194.54 | 194.54 | -2.15% | 553,064 |
| Aug 20, 2026 | 180.45 | 205.70 | 180.01 | 198.81 | 198.81 | 10.38% | 4,731,451 |
| Aug 19, 2026 | 180.55 | 182.79 | 178.50 | 180.12 | 180.12 | -0.22% | 242,206 |
| Aug 18, 2026 | 182.91 | 183.59 | 179.57 | 180.52 | 180.52 | -1.31% | 231,892 |
| Aug 17, 2026 | 186.25 | 189.00 | 182.26 | 182.91 | 182.91 | -1.99% | 166,100 |
| Aug 14, 2026 | 189.60 | 192.00 | 185.10 | 186.62 | 186.62 | -1.63% | 313,667 |
| Aug 13, 2026 | 178.99 | 191.60 | 177.72 | 189.71 | 189.71 | 6.47% | 1,043,707 |
| Aug 12, 2026 | 179.10 | 179.68 | 176.62 | 178.19 | 178.19 | -0.67% | 357,763 |
| Aug 11, 2026 | 178.23 | 180.69 | 175.52 | 179.40 | 179.40 | 0.37% | 357,502 |
| Aug 10, 2026 | 175.00 | 179.70 | 173.50 | 178.74 | 178.74 | 2.07% | 306,108 |
| Aug 7, 2026 | 179.70 | 182.00 | 174.50 | 175.11 | 175.11 | -2.55% | 674,676 |
| Aug 6, 2026 | 182.00 | 183.25 | 178.15 | 179.70 | 179.70 | -0.98% | 295,581 |
| Aug 5, 2026 | 189.50 | 190.99 | 179.72 | 181.47 | 181.47 | -3.80% | 1,110,632 |
| Aug 4, 2026 | 186.00 | 193.75 | 185.00 | 188.64 | 188.64 | -0.98% | 553,678 |
| Aug 3, 2026 | 190.88 | 194.00 | 188.00 | 190.51 | 190.51 | -0.04% | 350,784 |
| Jul 31, 2026 | 189.00 | 192.00 | 187.00 | 190.58 | 190.58 | 1.76% | 538,385 |
| Jul 30, 2026 | 193.00 | 193.00 | 185.99 | 187.29 | 187.29 | -2.21% | 323,856 |
| Jul 29, 2026 | 191.00 | 193.09 | 189.45 | 191.52 | 191.52 | 1.00% | 336,704 |
| Jul 28, 2026 | 196.45 | 199.00 | 188.90 | 189.62 | 189.62 | -3.27% | 845,958 |
| Jul 27, 2026 | 198.00 | 201.02 | 195.00 | 196.04 | 196.04 | 0.54% | 230,322 |
| Jul 24, 2026 | 196.05 | 198.35 | 193.01 | 194.98 | 194.98 | -1.70% | 326,659 |
| Jul 23, 2026 | 201.35 | 204.40 | 197.82 | 198.36 | 198.36 | -1.69% | 263,886 |