HB Estate Developers Limited HBESD
NSE · India · Consumer Services
INR 65.01-6.62 (-9.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 65.11 | -9.10% | INR 65.26 | INR 69.56 | INR 60.26 | 1.08K |
| 2026-09-30 | INR 71.63 | -3.18% | INR 74.53 | INR 74.53 | INR 69.11 | 200 |
| 2026-09-29 | INR 73.98 | +3.47% | INR 75.00 | INR 75.90 | INR 69.02 | 3.40K |
| 2026-09-28 | INR 71.50 | +5.09% | INR 68.08 | INR 71.51 | INR 68.08 | 660 |
| 2026-09-25 | INR 68.04 | -3.50% | INR 71.00 | INR 74.00 | INR 68.04 | 129 |
| 2026-09-24 | INR 70.51 | -0.20% | INR 71.00 | INR 71.00 | INR 70.50 | 72 |
| 2026-09-23 | INR 70.65 | +0.18% | INR 71.00 | INR 71.00 | INR 70.55 | 246 |
| 2026-09-22 | INR 70.52 | -3.40% | INR 71.51 | INR 74.90 | INR 66.50 | 720 |
| 2026-09-21 | INR 73.00 | -0.77% | INR 71.00 | INR 73.00 | INR 70.00 | 425 |
| 2026-09-18 | INR 73.57 | +2.74% | INR 70.00 | INR 74.50 | INR 69.30 | 1.32K |
| 2026-09-17 | INR 71.61 | +0.83% | INR 73.11 | INR 73.11 | INR 71.50 | 17 |
| 2026-09-16 | INR 71.02 | -0.67% | INR 69.01 | INR 74.01 | INR 69.00 | 319 |
| 2026-09-15 | INR 71.50 | -2.04% | INR 73.00 | INR 73.01 | INR 60.51 | 650 |
| 2026-09-11 | INR 72.99 | +2.43% | INR 75.37 | INR 75.38 | INR 70.70 | 616 |
| 2026-09-10 | INR 71.26 | -2.13% | INR 74.00 | INR 74.00 | INR 70.10 | 837 |
| 2026-09-09 | INR 72.81 | -5.02% | INR 74.25 | INR 74.25 | INR 72.09 | 253 |
| 2026-09-08 | INR 76.66 | +3.45% | INR 75.00 | INR 76.66 | INR 72.51 | 618 |
| 2026-09-07 | INR 74.10 | -1.33% | INR 74.00 | INR 77.30 | INR 74.00 | 780 |
| 2026-09-04 | INR 75.10 | +0.13% | INR 75.00 | INR 76.90 | INR 75.00 | 1.08K |
| 2026-09-03 | INR 75.00 | 0.00% | INR 75.00 | INR 75.10 | INR 75.00 | 837 |
| 2026-09-02 | INR 75.00 | -0.36% | INR 74.90 | INR 75.90 | INR 74.90 | 224 |
| 2026-09-01 | INR 75.27 | +0.36% | INR 75.00 | INR 75.95 | INR 75.00 | 528 |
| 2026-08-31 | INR 75.00 | +0.67% | INR 81.99 | INR 81.99 | INR 75.00 | 1.82K |
| 2026-08-28 | INR 74.50 | -1.91% | INR 75.95 | INR 77.49 | INR 74.05 | 540 |
| 2026-08-27 | INR 75.95 | -0.47% | INR 75.01 | INR 76.69 | INR 75.00 | 510 |
| 2026-08-26 | INR 76.31 | +2.36% | INR 75.00 | INR 76.95 | INR 75.00 | 243 |
| 2026-08-25 | INR 74.55 | -0.40% | INR 74.52 | INR 77.00 | INR 74.52 | 705 |
| 2026-08-24 | INR 74.85 | -0.47% | INR 74.83 | INR 77.00 | INR 74.83 | 1.66K |
| 2026-08-21 | INR 75.20 | -0.56% | INR 75.62 | INR 75.62 | INR 75.16 | 463 |
| 2026-08-20 | INR 75.62 | +1.10% | INR 77.99 | INR 78.00 | INR 75.15 | 1.87K |
| 2026-08-19 | INR 74.80 | -0.27% | INR 75.00 | INR 76.90 | INR 74.80 | 1.49K |
| 2026-08-18 | INR 75.00 | — | INR 74.50 | INR 76.50 | INR 74.50 | 390 |