HB Stockholdings Ltd. HBSL
NSE · India · Finance
INR 57.43+1.54 (+2.76%)
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 57.03 | +2.04% | INR 57.60 | INR 58.50 | INR 55.50 | 4.31K |
| 2026-09-30 | INR 55.89 | +1.10% | INR 55.28 | INR 57.95 | INR 55.28 | 993 |
| 2026-09-29 | INR 55.28 | -0.93% | INR 55.00 | INR 56.55 | INR 55.00 | 5.51K |
| 2026-09-28 | INR 55.80 | -0.50% | INR 58.20 | INR 59.61 | INR 55.30 | 2.38K |
| 2026-09-25 | INR 56.08 | +1.93% | INR 55.75 | INR 56.99 | INR 55.00 | 3.33K |
| 2026-09-24 | INR 55.02 | -1.19% | INR 57.00 | INR 57.00 | INR 55.00 | 2.51K |
| 2026-09-23 | INR 55.68 | +2.26% | INR 55.26 | INR 56.50 | INR 54.99 | 3.74K |
| 2026-09-22 | INR 54.45 | +2.25% | INR 53.00 | INR 54.50 | INR 53.00 | 6.26K |
| 2026-09-21 | INR 53.25 | +1.08% | INR 53.73 | INR 53.73 | INR 51.13 | 447 |
| 2026-09-18 | INR 52.68 | -1.22% | INR 53.33 | INR 53.33 | INR 52.00 | 1.60K |
| 2026-09-17 | INR 53.33 | +2.09% | INR 52.00 | INR 53.99 | INR 52.00 | 1.09K |
| 2026-09-16 | INR 52.24 | -1.15% | INR 53.11 | INR 53.11 | INR 50.55 | 1.51K |
| 2026-09-15 | INR 52.85 | -0.11% | INR 52.65 | INR 54.63 | INR 51.60 | 348 |
| 2026-09-11 | INR 52.91 | -2.69% | INR 53.99 | INR 53.99 | INR 52.80 | 3.72K |
| 2026-09-10 | INR 54.37 | +2.86% | INR 53.40 | INR 54.98 | INR 53.40 | 3.05K |
| 2026-09-09 | INR 52.86 | -2.13% | INR 54.40 | INR 54.40 | INR 52.10 | 2.93K |
| 2026-09-08 | INR 54.01 | +3.01% | INR 53.50 | INR 56.00 | INR 53.26 | 5.60K |
| 2026-09-07 | INR 52.43 | -4.52% | INR 56.00 | INR 56.00 | INR 52.00 | 7.99K |
| 2026-09-04 | INR 54.91 | +0.75% | INR 54.00 | INR 55.93 | INR 54.00 | 1.34K |
| 2026-09-03 | INR 54.50 | +2.87% | INR 54.04 | INR 54.58 | INR 53.50 | 3.74K |
| 2026-09-02 | INR 52.98 | -2.00% | INR 54.33 | INR 54.99 | INR 52.44 | 730 |
| 2026-09-01 | INR 54.06 | +0.97% | INR 54.61 | INR 55.00 | INR 53.73 | 350 |
| 2026-08-31 | INR 53.54 | +1.88% | INR 51.80 | INR 56.51 | INR 51.80 | 3.56K |
| 2026-08-28 | INR 52.55 | +1.08% | INR 52.00 | INR 53.40 | INR 50.70 | 4.04K |
| 2026-08-27 | INR 51.99 | -0.48% | INR 52.76 | INR 53.00 | INR 50.73 | 283 |
| 2026-08-26 | INR 52.24 | -0.06% | INR 52.52 | INR 54.72 | INR 50.90 | 4.91K |
| 2026-08-25 | INR 52.27 | -3.17% | INR 54.80 | INR 55.00 | INR 51.99 | 3.02K |
| 2026-08-24 | INR 53.98 | -2.09% | INR 56.00 | INR 56.00 | INR 53.50 | 1.84K |
| 2026-08-21 | INR 55.13 | +0.11% | INR 55.00 | INR 55.99 | INR 54.79 | 385 |
| 2026-08-20 | INR 55.07 | -0.02% | INR 55.00 | INR 56.89 | INR 54.11 | 2.65K |
| 2026-08-19 | INR 55.08 | -1.87% | INR 54.10 | INR 57.00 | INR 54.10 | 2.34K |
| 2026-08-18 | INR 56.13 | -1.35% | INR 56.90 | INR 57.20 | INR 54.60 | 2.33K |
| 2026-08-17 | INR 56.90 | -1.83% | INR 59.00 | INR 59.00 | INR 56.16 | 6.49K |
| 2026-08-14 | INR 57.96 | +0.66% | INR 55.50 | INR 60.00 | INR 55.50 | 4.92K |
| 2026-08-13 | INR 57.58 | +0.05% | INR 55.50 | INR 60.00 | INR 54.61 | 1.70K |
| 2026-08-12 | INR 57.55 | +0.12% | INR 54.01 | INR 59.78 | INR 54.01 | 2.96K |
| 2026-08-11 | INR 57.48 | -1.19% | INR 60.99 | INR 60.99 | INR 57.20 | 6.90K |
| 2026-08-10 | INR 58.17 | +2.88% | INR 58.00 | INR 59.80 | INR 57.13 | 6.11K |
| 2026-08-07 | INR 56.54 | -2.70% | INR 57.92 | INR 58.99 | INR 53.51 | 6.88K |
| 2026-08-06 | INR 58.11 | -1.64% | INR 59.15 | INR 59.93 | INR 57.00 | 5.29K |
| 2026-08-05 | INR 59.08 | +6.76% | INR 56.50 | INR 60.85 | INR 56.50 | 24.00K |
| 2026-08-04 | INR 55.34 | +9.58% | INR 51.90 | INR 55.50 | INR 51.90 | 20.50K |
| 2026-08-03 | INR 50.50 | +5.21% | INR 52.60 | INR 52.74 | INR 49.95 | 3.51K |
| 2026-07-31 | INR 48.00 | 0.00% | INR 46.25 | INR 49.00 | INR 46.25 | 1.21K |
| 2026-07-30 | INR 48.00 | -2.58% | INR 50.00 | INR 50.00 | INR 47.15 | 624 |
| 2026-07-29 | INR 49.27 | +4.34% | INR 46.99 | INR 49.40 | INR 46.99 | 3.22K |
| 2026-07-28 | INR 47.22 | -2.07% | INR 47.00 | INR 47.22 | INR 47.00 | 735 |
| 2026-07-27 | INR 48.22 | -2.70% | INR 50.96 | INR 50.96 | INR 47.76 | 1.99K |
| 2026-07-24 | INR 49.56 | +4.98% | INR 49.20 | INR 49.57 | INR 48.01 | 4.96K |
| 2026-07-23 | INR 47.21 | -0.90% | INR 47.64 | INR 49.00 | INR 47.05 | 502 |
| 2026-07-22 | INR 47.64 | +0.51% | INR 47.17 | INR 48.50 | INR 47.10 | 2.01K |
| 2026-07-21 | INR 47.40 | -1.78% | INR 49.00 | INR 49.00 | INR 46.91 | 5.24K |
| 2026-07-20 | INR 48.26 | -3.33% | INR 50.00 | INR 50.93 | INR 47.62 | 1.29K |
| 2026-07-17 | INR 49.92 | +0.14% | INR 49.70 | INR 50.01 | INR 48.61 | 631 |
| 2026-07-16 | INR 49.85 | +0.83% | INR 49.93 | INR 49.93 | INR 48.50 | 516 |
| 2026-07-15 | INR 49.44 | -1.10% | INR 49.99 | INR 51.00 | INR 47.70 | 2.85K |
| 2026-07-14 | INR 49.99 | +1.21% | INR 49.99 | INR 50.89 | INR 48.71 | 1.63K |
| 2026-07-13 | INR 49.39 | -4.08% | INR 51.49 | INR 51.49 | INR 49.00 | 4.12K |
| 2026-07-10 | INR 51.49 | -0.79% | INR 50.92 | INR 51.90 | INR 50.92 | 1.02K |
| 2026-07-09 | INR 51.90 | +0.14% | INR 51.30 | INR 51.95 | INR 50.00 | 1.03K |
| 2026-07-08 | INR 51.83 | +4.16% | INR 49.00 | INR 52.00 | INR 49.00 | 4.36K |
| 2026-07-07 | INR 49.76 | -2.77% | INR 51.18 | INR 51.20 | INR 48.63 | 5.48K |
| 2026-07-06 | INR 51.18 | -1.56% | INR 51.90 | INR 52.50 | INR 50.39 | 1.27K |
| 2026-07-03 | INR 51.99 | -1.42% | INR 51.87 | INR 52.20 | INR 50.11 | 1.77K |
| 2026-07-02 | INR 52.74 | +3.27% | INR 50.99 | INR 53.00 | INR 50.40 | 1.19K |
| 2026-07-01 | INR 51.07 | +0.75% | INR 50.61 | INR 51.55 | INR 50.00 | 3.30K |
| 2026-06-30 | INR 50.69 | +1.12% | INR 51.60 | INR 51.60 | INR 50.20 | 4.21K |
| 2026-06-29 | INR 50.13 | -2.70% | INR 51.00 | INR 52.00 | INR 50.10 | 4.06K |
| 2026-06-26 | INR 51.52 | 0.00% | INR 51.52 | INR 51.52 | INR 51.52 | 0 |
| 2026-06-25 | INR 51.52 | -1.60% | INR 51.81 | INR 52.99 | INR 51.50 | 2.80K |
| 2026-06-24 | INR 52.36 | -0.32% | INR 52.53 | INR 53.50 | INR 52.00 | 662 |
| 2026-06-23 | INR 52.53 | -1.33% | INR 54.40 | INR 54.40 | INR 52.50 | 810 |
| 2026-06-22 | INR 53.24 | -1.44% | INR 54.02 | INR 54.50 | INR 53.00 | 989 |
| 2026-06-19 | INR 54.02 | +0.09% | INR 54.00 | INR 55.35 | INR 53.00 | 3.23K |
| 2026-06-18 | INR 53.97 | -0.97% | INR 54.45 | INR 54.45 | INR 53.15 | 1.06K |
| 2026-06-17 | INR 54.50 | -0.33% | INR 53.76 | INR 54.50 | INR 53.76 | 762 |
| 2026-06-16 | INR 54.68 | +1.35% | INR 54.99 | INR 55.35 | INR 53.10 | 496 |
| 2026-06-15 | INR 53.95 | +1.49% | INR 53.95 | INR 54.53 | INR 53.69 | 2.70K |
| 2026-06-12 | INR 53.16 | +2.35% | INR 51.69 | INR 53.99 | INR 51.69 | 1.14K |
| 2026-06-11 | INR 51.94 | -1.44% | INR 52.70 | INR 52.70 | INR 51.88 | 1.17K |
| 2026-06-10 | INR 52.70 | -1.24% | INR 53.00 | INR 54.00 | INR 52.36 | 579 |
| 2026-06-09 | INR 53.36 | -0.22% | INR 51.40 | INR 53.68 | INR 51.25 | 1.65K |
| 2026-06-08 | INR 53.48 | +0.89% | INR 53.01 | INR 54.70 | INR 51.40 | 2.38K |
| 2026-06-05 | INR 53.01 | -1.45% | INR 54.50 | INR 54.50 | INR 51.70 | 3.25K |
| 2026-06-04 | INR 53.79 | +1.30% | INR 53.00 | INR 54.39 | INR 52.25 | 3.47K |
| 2026-06-03 | INR 53.10 | -1.21% | INR 54.01 | INR 54.99 | INR 52.05 | 2.48K |
| 2026-06-02 | INR 53.75 | -0.89% | INR 55.88 | INR 55.88 | INR 53.40 | 5.68K |
| 2026-06-01 | INR 54.23 | -1.99% | INR 56.90 | INR 56.90 | INR 54.00 | 2.01K |
| 2026-05-29 | INR 55.33 | -1.14% | INR 55.96 | INR 55.96 | INR 54.01 | 3.56K |
| 2026-05-28 | INR 55.97 | 0.00% | INR 55.97 | INR 55.97 | INR 55.97 | 0 |