Hubtown Limited (NSE:HUBTOWN)
India · Delayed Price · Currency is INR 190.88
+3.59 (1.92%)
Jul 31, 2026, 3:30 PM IST
Hubtown Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 207.50 | 208.35 | 200.81 | 201.76 | 201.76 | -2.23% | 587,534 |
| Jul 21, 2026 | 199.44 | 208.95 | 197.50 | 206.37 | 206.37 | 3.47% | 685,059 |
| Jul 20, 2026 | 201.40 | 201.60 | 197.90 | 199.44 | 199.44 | -1.28% | 222,358 |
| Jul 17, 2026 | 201.50 | 204.00 | 197.53 | 202.02 | 202.02 | -0.16% | 418,388 |
| Jul 16, 2026 | 206.00 | 206.20 | 201.00 | 202.34 | 202.34 | -0.91% | 221,958 |
| Jul 15, 2026 | 206.00 | 210.68 | 202.95 | 204.20 | 204.20 | -0.76% | 273,867 |
| Jul 14, 2026 | 210.17 | 210.50 | 202.96 | 205.77 | 205.77 | -2.09% | 701,882 |
| Jul 13, 2026 | 206.80 | 214.11 | 203.50 | 210.17 | 210.17 | 1.60% | 977,674 |
| Jul 10, 2026 | 206.90 | 212.00 | 202.90 | 206.87 | 206.87 | 1.56% | 886,070 |
| Jul 9, 2026 | 204.00 | 207.99 | 200.83 | 203.69 | 203.69 | 0.81% | 493,164 |
| Jul 8, 2026 | 208.90 | 210.75 | 198.93 | 202.06 | 202.06 | -3.69% | 530,504 |
| Jul 7, 2026 | 218.80 | 219.00 | 207.75 | 209.80 | 209.80 | -3.60% | 968,921 |
| Jul 6, 2026 | 212.70 | 218.30 | 211.07 | 217.63 | 217.63 | 2.23% | 1,030,468 |
| Jul 3, 2026 | 215.00 | 216.00 | 210.15 | 212.88 | 212.88 | -0.08% | 347,543 |
| Jul 2, 2026 | 207.60 | 216.07 | 207.60 | 213.04 | 213.04 | -0.24% | 346,685 |
| Jul 1, 2026 | 208.00 | 218.00 | 204.96 | 213.56 | 213.56 | 2.86% | 961,252 |
| Jun 30, 2026 | 206.00 | 209.00 | 203.80 | 207.63 | 207.63 | 1.16% | 879,513 |
| Jun 29, 2026 | 209.82 | 212.00 | 203.61 | 205.25 | 205.25 | -2.16% | 726,106 |
| Jun 25, 2026 | 217.00 | 218.00 | 208.59 | 209.79 | 209.79 | -2.10% | 448,573 |
| Jun 24, 2026 | 207.00 | 218.79 | 206.71 | 214.29 | 214.29 | 4.28% | 1,841,130 |
| Jun 23, 2026 | 201.01 | 211.90 | 200.80 | 205.50 | 205.50 | 2.33% | 1,342,411 |
| Jun 22, 2026 | 195.10 | 203.00 | 195.10 | 200.82 | 200.82 | 2.96% | 479,596 |
| Jun 19, 2026 | 197.00 | 199.40 | 192.92 | 195.04 | 195.04 | -1.48% | 297,249 |
| Jun 18, 2026 | 200.00 | 200.00 | 196.00 | 197.98 | 197.98 | 0.93% | 503,247 |
| Jun 17, 2026 | 202.35 | 205.40 | 195.00 | 196.16 | 196.16 | -3.08% | 341,217 |
| Jun 16, 2026 | 192.95 | 205.00 | 191.00 | 202.40 | 202.40 | 5.60% | 589,834 |
| Jun 15, 2026 | 191.00 | 193.50 | 186.66 | 191.67 | 191.67 | 3.09% | 483,076 |
| Jun 12, 2026 | 184.10 | 186.90 | 179.81 | 185.93 | 185.93 | 3.04% | 440,744 |
| Jun 11, 2026 | 189.00 | 190.14 | 178.20 | 180.45 | 180.45 | -4.60% | 500,035 |
| Jun 10, 2026 | 196.80 | 198.39 | 187.98 | 189.16 | 189.16 | -3.95% | 466,587 |
| Jun 9, 2026 | 193.55 | 198.40 | 192.50 | 196.93 | 196.93 | -0.09% | 505,851 |
| Jun 8, 2026 | 203.88 | 203.88 | 194.46 | 197.10 | 197.10 | -3.05% | 452,182 |
| Jun 5, 2026 | 204.80 | 206.00 | 200.00 | 203.30 | 203.30 | 0.35% | 377,618 |
| Jun 4, 2026 | 204.00 | 206.94 | 198.43 | 202.59 | 202.59 | -1.40% | 909,155 |
| Jun 3, 2026 | 206.00 | 206.95 | 202.60 | 205.46 | 205.46 | -0.71% | 270,153 |
| Jun 2, 2026 | 208.00 | 208.33 | 204.07 | 206.92 | 206.92 | -0.68% | 264,070 |
| Jun 1, 2026 | 205.70 | 211.48 | 204.00 | 208.33 | 208.33 | 1.53% | 669,789 |
| May 29, 2026 | 206.90 | 208.90 | 202.20 | 205.20 | 205.20 | -0.35% | 507,993 |
| May 27, 2026 | 207.20 | 210.58 | 204.30 | 205.93 | 205.93 | -0.16% | 476,606 |
| May 26, 2026 | 208.10 | 211.00 | 204.02 | 206.26 | 206.26 | -1.12% | 514,136 |
| May 25, 2026 | 207.65 | 212.00 | 207.00 | 208.60 | 208.60 | 0.46% | 686,537 |
| 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 |