Hubtown Limited HUBTOWN
NSE · India · Finance
INR 176.50-5.78 (-3.17%)
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 177.42 | -2.67% | INR 183.00 | INR 184.37 | INR 174.32 | 420.25K |
| 2026-09-30 | INR 182.28 | +9.54% | INR 167.45 | INR 186.00 | INR 167.21 | 1.62M |
| 2026-09-29 | INR 166.41 | -0.87% | INR 168.00 | INR 169.60 | INR 165.55 | 253.13K |
| 2026-09-28 | INR 167.87 | -2.21% | INR 170.55 | INR 171.95 | INR 167.55 |
| 737.10K |
| 2026-09-25 | INR 171.67 | -0.99% | INR 173.20 | INR 173.88 | INR 170.55 | 150.59K |
| 2026-09-24 | INR 173.38 | -2.24% | INR 175.50 | INR 176.89 | INR 172.20 | 90.46K |
| 2026-09-23 | INR 177.35 | +0.99% | INR 175.00 | INR 180.39 | INR 175.00 | 242.20K |
| 2026-09-22 | INR 175.61 | -0.07% | INR 175.73 | INR 179.25 | INR 175.06 | 225.99K |
| 2026-09-21 | INR 175.73 | -1.10% | INR 178.00 | INR 179.09 | INR 174.50 | 198.71K |
| 2026-09-18 | INR 177.69 | +2.26% | INR 175.00 | INR 180.00 | INR 174.66 | 745.09K |
| 2026-09-17 | INR 173.76 | -1.49% | INR 175.00 | INR 179.99 | INR 173.01 | 279.20K |
| 2026-09-16 | INR 176.39 | +1.85% | INR 173.00 | INR 180.09 | INR 169.11 | 380.75K |
| 2026-09-15 | INR 173.18 | -4.43% | INR 182.28 | INR 182.28 | INR 172.20 | 309.47K |
| 2026-09-14 | INR 181.21 | 0.00% | INR 181.21 | INR 181.21 | INR 181.21 | 0 |
| 2026-09-11 | INR 181.21 | -1.10% | INR 181.05 | INR 183.00 | INR 178.72 | 181.73K |
| 2026-09-10 | INR 183.22 | -0.42% | INR 183.98 | INR 185.82 | INR 182.00 | 202.13K |
| 2026-09-09 | INR 184.00 | -0.84% | INR 184.99 | INR 188.99 | INR 182.00 | 460.00K |
| 2026-09-08 | INR 185.56 | -2.29% | INR 188.48 | INR 190.00 | INR 184.59 | 331.64K |
| 2026-09-07 | INR 189.91 | +0.34% | INR 188.00 | INR 194.00 | INR 185.69 | 508.01K |
| 2026-09-04 | INR 189.26 | -1.53% | INR 192.00 | INR 197.48 | INR 188.30 | 598.03K |
| 2026-09-03 | INR 192.20 | +6.42% | INR 181.00 | INR 196.29 | INR 180.71 | 1.63M |
| 2026-09-02 | INR 180.60 | +0.15% | INR 180.04 | INR 183.71 | INR 177.12 | 369.89K |
| 2026-09-01 | INR 180.33 | -1.08% | INR 182.00 | INR 182.95 | INR 179.03 | 198.38K |
| 2026-08-31 | INR 182.30 | -2.04% | INR 185.67 | INR 185.99 | INR 181.50 | 180.26K |
| 2026-08-28 | INR 186.09 | +0.75% | INR 184.80 | INR 188.72 | INR 183.23 | 192.83K |
| 2026-08-27 | INR 184.71 | -2.01% | INR 189.35 | INR 189.35 | INR 184.00 | 350.52K |
| 2026-08-26 | INR 188.50 | -0.07% | INR 189.41 | INR 195.89 | INR 187.01 | 275.62K |
| 2026-08-25 | INR 188.64 | -1.81% | INR 192.12 | INR 194.14 | INR 187.80 | 442.57K |
| 2026-08-24 | INR 192.12 | -1.24% | INR 193.00 | INR 197.70 | INR 188.95 | 325.08K |
| 2026-08-21 | INR 194.54 | -2.15% | INR 198.00 | INR 200.59 | INR 193.50 | 553.06K |
| 2026-08-20 | INR 198.81 | +10.38% | INR 180.45 | INR 205.70 | INR 180.01 | 4.73M |
| 2026-08-19 | INR 180.12 | -0.22% | INR 180.55 | INR 182.79 | INR 178.50 | 242.21K |
| 2026-08-18 | INR 180.52 | -1.31% | INR 182.91 | INR 183.59 | INR 179.57 | 231.89K |
| 2026-08-17 | INR 182.91 | -1.99% | INR 186.25 | INR 189.00 | INR 182.26 | 166.10K |
| 2026-08-14 | INR 186.62 | -1.63% | INR 189.60 | INR 192.00 | INR 185.10 | 313.67K |
| 2026-08-13 | INR 189.71 | +6.47% | INR 178.99 | INR 191.60 | INR 177.72 | 1.04M |
| 2026-08-12 | INR 178.19 | -0.67% | INR 179.10 | INR 179.68 | INR 176.62 | 357.76K |
| 2026-08-11 | INR 179.40 | +0.37% | INR 178.23 | INR 180.69 | INR 175.52 | 357.50K |
| 2026-08-10 | INR 178.74 | +2.07% | INR 175.00 | INR 179.70 | INR 173.50 | 306.11K |
| 2026-08-07 | INR 175.11 | -2.55% | INR 179.70 | INR 182.00 | INR 174.50 | 674.68K |
| 2026-08-06 | INR 179.70 | -0.98% | INR 182.00 | INR 183.25 | INR 178.15 | 295.58K |
| 2026-08-05 | INR 181.47 | -3.80% | INR 189.50 | INR 190.99 | INR 179.72 | 1.11M |
| 2026-08-04 | INR 188.64 | -0.98% | INR 186.00 | INR 193.75 | INR 185.00 | 553.68K |
| 2026-08-03 | INR 190.51 | -0.04% | INR 190.88 | INR 194.00 | INR 188.00 | 350.78K |
| 2026-07-31 | INR 190.58 | +1.76% | INR 189.00 | INR 192.00 | INR 187.00 | 538.39K |
| 2026-07-30 | INR 187.29 | -2.21% | INR 193.00 | INR 193.00 | INR 185.99 | 323.86K |
| 2026-07-29 | INR 191.52 | +1.00% | INR 191.00 | INR 193.09 | INR 189.45 | 336.70K |
| 2026-07-28 | INR 189.62 | -3.27% | INR 196.45 | INR 199.00 | INR 188.90 | 845.96K |
| 2026-07-27 | INR 196.04 | +0.54% | INR 198.00 | INR 201.02 | INR 195.00 | 230.32K |
| 2026-07-24 | INR 194.98 | -1.70% | INR 196.05 | INR 198.35 | INR 193.01 | 326.66K |
| 2026-07-23 | INR 198.36 | -1.69% | INR 201.35 | INR 204.40 | INR 197.82 | 263.89K |
| 2026-07-22 | INR 201.76 | -2.23% | INR 207.50 | INR 208.35 | INR 200.81 | 587.53K |
| 2026-07-21 | INR 206.37 | +3.47% | INR 199.44 | INR 208.95 | INR 197.50 | 685.06K |
| 2026-07-20 | INR 199.44 | -1.28% | INR 201.40 | INR 201.60 | INR 197.90 | 222.36K |
| 2026-07-17 | INR 202.02 | -0.16% | INR 201.50 | INR 204.00 | INR 197.53 | 418.39K |
| 2026-07-16 | INR 202.34 | -0.91% | INR 206.00 | INR 206.20 | INR 201.00 | 221.96K |
| 2026-07-15 | INR 204.20 | -0.76% | INR 206.00 | INR 210.68 | INR 202.95 | 273.87K |
| 2026-07-14 | INR 205.77 | -2.09% | INR 210.17 | INR 210.50 | INR 202.96 | 701.88K |
| 2026-07-13 | INR 210.17 | +1.60% | INR 206.80 | INR 214.11 | INR 203.50 | 977.67K |
| 2026-07-10 | INR 206.87 | +1.56% | INR 206.90 | INR 212.00 | INR 202.90 | 886.07K |
| 2026-07-09 | INR 203.69 | +0.81% | INR 204.00 | INR 207.99 | INR 200.83 | 493.16K |
| 2026-07-08 | INR 202.06 | -3.69% | INR 208.90 | INR 210.75 | INR 198.93 | 530.50K |
| 2026-07-07 | INR 209.80 | -3.60% | INR 218.80 | INR 219.00 | INR 207.75 | 968.92K |
| 2026-07-06 | INR 217.63 | +2.23% | INR 212.70 | INR 218.30 | INR 211.07 | 1.03M |
| 2026-07-03 | INR 212.88 | -0.08% | INR 215.00 | INR 216.00 | INR 210.15 | 347.54K |
| 2026-07-02 | INR 213.04 | -0.24% | INR 207.60 | INR 216.07 | INR 207.60 | 346.69K |
| 2026-07-01 | INR 213.56 | +2.86% | INR 208.00 | INR 218.00 | INR 204.96 | 961.25K |
| 2026-06-30 | INR 207.63 | +1.16% | INR 206.00 | INR 209.00 | INR 203.80 | 879.51K |
| 2026-06-29 | INR 205.25 | -2.16% | INR 209.82 | INR 212.00 | INR 203.61 | 726.11K |
| 2026-06-26 | INR 209.79 | 0.00% | INR 209.79 | INR 209.79 | INR 209.79 | 0 |
| 2026-06-25 | INR 209.79 | -2.10% | INR 217.00 | INR 218.00 | INR 208.59 | 448.57K |
| 2026-06-24 | INR 214.29 | +4.28% | INR 207.00 | INR 218.79 | INR 206.71 | 1.84M |
| 2026-06-23 | INR 205.50 | +2.33% | INR 201.01 | INR 211.90 | INR 200.80 | 1.34M |
| 2026-06-22 | INR 200.82 | +2.96% | INR 195.10 | INR 203.00 | INR 195.10 | 479.60K |
| 2026-06-19 | INR 195.04 | -1.48% | INR 197.00 | INR 199.40 | INR 192.92 | 297.25K |
| 2026-06-18 | INR 197.98 | +0.93% | INR 200.00 | INR 200.00 | INR 196.00 | 503.25K |
| 2026-06-17 | INR 196.16 | -3.08% | INR 202.35 | INR 205.40 | INR 195.00 | 341.22K |
| 2026-06-16 | INR 202.40 | +5.60% | INR 192.95 | INR 205.00 | INR 191.00 | 589.83K |
| 2026-06-15 | INR 191.67 | +3.09% | INR 191.00 | INR 193.50 | INR 186.66 | 483.08K |
| 2026-06-12 | INR 185.93 | +3.04% | INR 184.10 | INR 186.90 | INR 179.81 | 440.74K |
| 2026-06-11 | INR 180.45 | -4.60% | INR 189.00 | INR 190.14 | INR 178.20 | 500.04K |
| 2026-06-10 | INR 189.16 | -3.95% | INR 196.80 | INR 198.39 | INR 187.98 | 466.59K |
| 2026-06-09 | INR 196.93 | -0.09% | INR 193.55 | INR 198.40 | INR 192.50 | 505.85K |
| 2026-06-08 | INR 197.10 | -3.05% | INR 203.88 | INR 203.88 | INR 194.46 | 452.18K |
| 2026-06-05 | INR 203.30 | +0.35% | INR 204.80 | INR 206.00 | INR 200.00 | 377.62K |
| 2026-06-04 | INR 202.59 | -1.40% | INR 204.00 | INR 206.94 | INR 198.43 | 909.16K |
| 2026-06-03 | INR 205.46 | -0.71% | INR 206.00 | INR 206.95 | INR 202.60 | 270.15K |
| 2026-06-02 | INR 206.92 | -0.68% | INR 208.00 | INR 208.33 | INR 204.07 | 264.07K |
| 2026-06-01 | INR 208.33 | +1.53% | INR 205.70 | INR 211.48 | INR 204.00 | 669.79K |
| 2026-05-29 | INR 205.20 | -0.35% | INR 206.90 | INR 208.90 | INR 202.20 | 507.99K |