HB Stockholdings Limited (HBSL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:25PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 87.65 | 88.50 | 85.10 | 86.10 | 86.10 | 16,869 |
| May 03, 2024 | 90.10 | 91.75 | 88.00 | 88.05 | 88.05 | 20,499 |
| May 02, 2024 | 91.30 | 91.60 | 88.30 | 89.95 | 89.95 | 13,251 |
| Apr 30, 2024 | 91.05 | 91.35 | 90.10 | 91.30 | 91.30 | 11,162 |
| Apr 29, 2024 | 91.50 | 91.50 | 89.00 | 91.05 | 91.05 | 15,292 |
| Apr 26, 2024 | 85.40 | 89.65 | 85.10 | 89.00 | 89.00 | 19,685 |
| Apr 25, 2024 | 91.90 | 91.90 | 86.00 | 87.10 | 87.10 | 44,169 |
| Apr 24, 2024 | 92.80 | 92.80 | 88.00 | 90.05 | 90.05 | 22,965 |
| Apr 23, 2024 | 91.10 | 93.00 | 89.05 | 89.85 | 89.85 | 18,859 |
| Apr 22, 2024 | 93.05 | 95.40 | 91.00 | 91.80 | 91.80 | 8,451 |
| Apr 19, 2024 | 90.50 | 94.90 | 90.05 | 93.85 | 93.85 | 19,475 |
| Apr 18, 2024 | 91.00 | 96.40 | 87.90 | 93.15 | 93.15 | 68,714 |
| Apr 16, 2024 | 90.10 | 92.20 | 86.55 | 87.65 | 87.65 | 9,876 |
| Apr 15, 2024 | 87.10 | 92.60 | 87.10 | 89.45 | 89.45 | 21,769 |
| Apr 12, 2024 | 93.20 | 98.90 | 93.20 | 95.00 | 95.00 | 13,132 |
| Apr 10, 2024 | 95.10 | 97.10 | 94.25 | 96.15 | 96.15 | 12,988 |
| Apr 09, 2024 | 99.25 | 99.25 | 92.00 | 95.45 | 95.45 | 20,792 |
| Apr 08, 2024 | 97.00 | 101.10 | 94.25 | 96.20 | 96.20 | 37,534 |
| Apr 05, 2024 | 91.55 | 93.70 | 91.00 | 92.55 | 92.55 | 12,657 |
| Apr 04, 2024 | 87.20 | 91.55 | 87.20 | 89.25 | 89.25 | 21,144 |
| Apr 03, 2024 | 90.65 | 90.65 | 85.25 | 87.20 | 87.20 | 19,224 |
| Apr 02, 2024 | 89.95 | 90.75 | 86.00 | 86.40 | 86.40 | 10,722 |
| Apr 01, 2024 | 85.95 | 86.55 | 84.05 | 86.45 | 86.45 | 11,644 |
| Mar 28, 2024 | 81.10 | 84.90 | 81.10 | 82.45 | 82.45 | 1,537 |
| Mar 27, 2024 | 81.00 | 85.05 | 81.00 | 82.85 | 82.85 | 5,106 |
| Mar 26, 2024 | 81.15 | 85.05 | 81.00 | 84.05 | 84.05 | 6,991 |
| Mar 22, 2024 | 81.00 | 81.00 | 80.10 | 81.00 | 81.00 | 1,571 |
| Mar 21, 2024 | 80.05 | 80.05 | 78.50 | 80.05 | 80.05 | 412 |
| Mar 20, 2024 | 78.50 | 80.00 | 78.50 | 78.50 | 78.50 | 2,121 |
| Mar 19, 2024 | 80.05 | 80.80 | 80.05 | 80.05 | 80.05 | 930 |
| Mar 18, 2024 | 80.85 | 82.45 | 80.80 | 80.85 | 80.85 | 699 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 82.50 | 83.00 | 82.05 | 82.50 | 82.50 | 956 |
| Mar 13, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 2,938 |
| Mar 12, 2024 | 83.70 | 84.55 | 83.70 | 83.70 | 83.70 | 2,795 |
| Mar 11, 2024 | 85.40 | 87.05 | 85.30 | 85.40 | 85.40 | 3,145 |
| Mar 07, 2024 | 87.05 | 87.05 | 85.85 | 87.05 | 87.05 | 3,467 |
| Mar 06, 2024 | 87.60 | 90.15 | 87.50 | 87.60 | 87.60 | 10,119 |
| Mar 05, 2024 | 89.20 | 91.00 | 89.20 | 89.20 | 89.20 | 11,859 |
| Mar 04, 2024 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 2,702 |
| Mar 01, 2024 | 92.05 | 93.75 | 91.90 | 92.05 | 92.05 | 11,501 |
| Feb 29, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 4,615 |
| Feb 28, 2024 | 93.75 | 95.60 | 93.75 | 93.75 | 93.75 | 2,836 |
| Feb 27, 2024 | 95.65 | 95.65 | 93.80 | 95.65 | 95.65 | 7,759 |
| Feb 26, 2024 | 93.80 | 93.80 | 90.80 | 93.80 | 93.80 | 8,766 |
| Feb 23, 2024 | 92.65 | 96.35 | 92.65 | 92.65 | 92.65 | 9,552 |
| Feb 22, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 6,548 |
| Feb 21, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 5,192 |
| Feb 20, 2024 | 104.00 | 104.00 | 97.10 | 98.35 | 98.35 | 11,579 |
| Feb 19, 2024 | 100.00 | 103.00 | 98.10 | 101.15 | 101.15 | 23,947 |
| Feb 16, 2024 | 103.95 | 104.80 | 94.85 | 98.85 | 98.85 | 51,740 |
| Feb 15, 2024 | 99.85 | 99.85 | 97.00 | 99.85 | 99.85 | 38,516 |
| Feb 14, 2024 | 95.10 | 95.10 | 92.45 | 95.10 | 95.10 | 119,450 |
| Feb 13, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 24,102 |
| Feb 12, 2024 | 91.00 | 92.00 | 85.45 | 86.30 | 86.30 | 36,791 |
| Feb 09, 2024 | 89.70 | 91.90 | 85.50 | 89.95 | 89.95 | 42,225 |
| Feb 08, 2024 | 85.80 | 88.20 | 82.55 | 87.75 | 87.75 | 46,340 |
| Feb 07, 2024 | 84.55 | 86.00 | 81.75 | 84.10 | 84.10 | 32,425 |
| Feb 06, 2024 | 85.80 | 85.80 | 81.90 | 81.95 | 81.95 | 12,891 |
| Feb 05, 2024 | 84.00 | 86.00 | 82.00 | 83.20 | 83.20 | 21,556 |
| Feb 02, 2024 | 82.30 | 85.35 | 81.50 | 83.00 | 83.00 | 13,806 |
| Feb 01, 2024 | 85.95 | 85.95 | 80.30 | 81.95 | 81.95 | 9,595 |
| Jan 31, 2024 | 82.50 | 84.80 | 82.00 | 83.85 | 83.85 | 40,696 |
| Jan 30, 2024 | 81.05 | 84.50 | 80.15 | 82.00 | 82.00 | 42,414 |
| Jan 29, 2024 | 77.90 | 81.00 | 77.90 | 80.75 | 80.75 | 45,167 |
| Jan 25, 2024 | 78.90 | 78.90 | 76.50 | 77.15 | 77.15 | 8,730 |
| Jan 24, 2024 | 78.40 | 79.90 | 75.50 | 77.85 | 77.85 | 7,122 |
| Jan 23, 2024 | 80.50 | 80.50 | 74.50 | 78.45 | 78.45 | 12,372 |
| Jan 19, 2024 | 81.00 | 82.50 | 79.15 | 80.20 | 80.20 | 17,642 |
| Jan 18, 2024 | 82.00 | 82.00 | 80.15 | 81.50 | 81.50 | 12,999 |
| Jan 17, 2024 | 82.00 | 82.80 | 79.00 | 80.70 | 80.70 | 10,664 |
| Jan 16, 2024 | 84.00 | 84.00 | 79.00 | 81.30 | 81.30 | 30,260 |
| Jan 15, 2024 | 77.55 | 80.75 | 76.85 | 80.00 | 80.00 | 24,097 |
| Jan 12, 2024 | 76.60 | 77.95 | 76.10 | 76.95 | 76.95 | 4,348 |
| Jan 11, 2024 | 76.90 | 78.00 | 75.20 | 76.55 | 76.55 | 16,703 |
| Jan 10, 2024 | 75.80 | 78.05 | 75.00 | 76.90 | 76.90 | 23,857 |
| Jan 09, 2024 | 76.00 | 77.00 | 75.15 | 75.80 | 75.80 | 5,370 |
| Jan 08, 2024 | 78.55 | 78.55 | 74.60 | 75.40 | 75.40 | 14,962 |
| Jan 05, 2024 | 75.00 | 78.20 | 74.50 | 75.35 | 75.35 | 26,983 |
| Jan 04, 2024 | 75.00 | 75.20 | 73.00 | 74.50 | 74.50 | 12,396 |
| Jan 03, 2024 | 75.10 | 75.10 | 72.25 | 74.15 | 74.15 | 6,449 |
| Jan 02, 2024 | 73.90 | 76.00 | 72.10 | 73.65 | 73.65 | 9,215 |
| Jan 01, 2024 | 73.00 | 74.90 | 73.00 | 73.85 | 73.85 | 17,695 |
| Dec 29, 2023 | 71.00 | 74.00 | 71.00 | 73.80 | 73.80 | 25,544 |
| Dec 28, 2023 | 71.30 | 71.30 | 69.20 | 71.00 | 71.00 | 6,572 |
| Dec 27, 2023 | 71.30 | 72.05 | 70.40 | 71.35 | 71.35 | 5,531 |
| Dec 26, 2023 | 71.40 | 72.00 | 70.05 | 71.45 | 71.45 | 5,658 |
| Dec 22, 2023 | 71.30 | 73.90 | 70.00 | 70.35 | 70.35 | 8,102 |
| Dec 21, 2023 | 70.00 | 73.00 | 70.00 | 72.90 | 72.90 | 3,420 |
| Dec 20, 2023 | 73.20 | 74.90 | 68.70 | 71.00 | 71.00 | 14,410 |
| Dec 19, 2023 | 74.75 | 75.15 | 71.55 | 72.05 | 72.05 | 23,900 |
| Dec 18, 2023 | 74.00 | 76.00 | 72.05 | 74.95 | 74.95 | 18,294 |
| Dec 15, 2023 | 76.20 | 76.80 | 71.95 | 74.15 | 74.15 | 26,325 |
| Dec 14, 2023 | 76.10 | 76.25 | 74.00 | 75.70 | 75.70 | 21,288 |
| Dec 13, 2023 | 76.00 | 77.50 | 75.10 | 76.10 | 76.10 | 8,970 |
| Dec 12, 2023 | 75.35 | 77.00 | 75.35 | 76.15 | 76.15 | 10,189 |
| Dec 11, 2023 | 75.50 | 77.00 | 75.00 | 75.35 | 75.35 | 11,198 |
| Dec 08, 2023 | 77.50 | 77.50 | 75.00 | 76.35 | 76.35 | 11,202 |
| Dec 07, 2023 | 77.80 | 77.80 | 75.00 | 76.20 | 76.20 | 9,854 |
| Dec 06, 2023 | 74.20 | 77.75 | 72.40 | 75.05 | 75.05 | 19,643 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.