HB STOCKHOLDINGS LTD. (HBSL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 112.89 | 113.00 | 106.03 | 108.01 | 108.01 | 10,081 |
| 20 Jun 2024 | 107.81 | 110.99 | 106.81 | 110.58 | 110.58 | 2,242 |
| 19 Jun 2024 | 108.15 | 109.80 | 104.37 | 107.66 | 107.66 | 4,416 |
| 18 Jun 2024 | 100.00 | 107.00 | 100.00 | 104.48 | 104.48 | 5,149 |
| 14 Jun 2024 | 103.13 | 103.13 | 99.00 | 100.75 | 100.75 | 2,428 |
| 13 Jun 2024 | 103.25 | 105.25 | 100.00 | 101.11 | 101.11 | 2,091 |
| 12 Jun 2024 | 102.97 | 106.32 | 101.13 | 101.24 | 101.24 | 5,918 |
| 11 Jun 2024 | 103.01 | 103.34 | 99.99 | 101.33 | 101.33 | 584 |
| 10 Jun 2024 | 95.00 | 101.54 | 95.00 | 98.69 | 98.69 | 6,272 |
| 07 Jun 2024 | 96.79 | 96.79 | 93.10 | 95.99 | 95.99 | 2,813 |
| 06 Jun 2024 | 93.69 | 94.89 | 93.69 | 94.89 | 94.89 | 2,056 |
| 05 Jun 2024 | 89.50 | 93.00 | 89.50 | 90.38 | 90.38 | 2,685 |
| 04 Jun 2024 | 99.90 | 99.90 | 91.77 | 93.98 | 93.98 | 3,734 |
| 03 Jun 2024 | 96.05 | 96.60 | 96.05 | 96.60 | 96.60 | 2,104 |
| 31 May 2024 | 100.25 | 100.25 | 92.00 | 92.00 | 92.00 | 1,844 |
| 30 May 2024 | 101.68 | 102.94 | 95.87 | 95.98 | 95.98 | 2,618 |
| 29 May 2024 | 104.40 | 104.40 | 96.54 | 99.69 | 99.69 | 6,845 |
| 28 May 2024 | 97.75 | 102.01 | 97.65 | 99.76 | 99.76 | 7,416 |
| 27 May 2024 | 109.83 | 109.83 | 102.73 | 102.73 | 102.73 | 12,695 |
| 24 May 2024 | 119.00 | 119.51 | 108.13 | 108.13 | 108.13 | 11,253 |
| 23 May 2024 | 113.29 | 113.82 | 112.00 | 113.82 | 113.82 | 2,709 |
| 22 May 2024 | 104.40 | 108.40 | 102.00 | 108.40 | 108.40 | 4,905 |
| 21 May 2024 | 94.95 | 100.10 | 94.95 | 98.55 | 98.55 | 11,603 |
| 17 May 2024 | 88.04 | 94.94 | 84.70 | 87.05 | 87.05 | 27,476 |
| 16 May 2024 | 87.95 | 88.10 | 86.00 | 86.31 | 86.31 | 2,043 |
| 15 May 2024 | 85.00 | 87.85 | 84.00 | 84.66 | 84.66 | 3,783 |
| 14 May 2024 | 88.00 | 88.00 | 84.55 | 86.65 | 86.65 | 1,550 |
| 13 May 2024 | 81.00 | 91.00 | 81.00 | 85.53 | 85.53 | 1,961 |
| 10 May 2024 | 88.98 | 89.57 | 86.50 | 88.81 | 88.81 | 2,892 |
| 09 May 2024 | 91.80 | 91.80 | 87.79 | 88.90 | 88.90 | 1,743 |
| 08 May 2024 | 84.96 | 89.40 | 84.96 | 89.30 | 89.30 | 374 |
| 07 May 2024 | 87.51 | 88.04 | 84.40 | 84.94 | 84.94 | 407 |
| 06 May 2024 | 88.00 | 88.58 | 85.05 | 85.94 | 85.94 | 1,781 |
| 03 May 2024 | 91.30 | 91.30 | 88.00 | 88.00 | 88.00 | 98 |
| 02 May 2024 | 92.85 | 92.85 | 88.45 | 89.08 | 89.08 | 6,133 |
| 30 Apr 2024 | 91.00 | 91.55 | 90.07 | 91.40 | 91.40 | 4,020 |
| 29 Apr 2024 | 91.95 | 91.95 | 88.95 | 91.38 | 91.38 | 658 |
| 26 Apr 2024 | 86.00 | 89.38 | 85.30 | 88.95 | 88.95 | 5,152 |
| 25 Apr 2024 | 92.06 | 92.06 | 85.95 | 87.13 | 87.13 | 3,820 |
| 24 Apr 2024 | 93.30 | 93.30 | 88.60 | 90.25 | 90.25 | 4,114 |
| 23 Apr 2024 | 86.00 | 93.22 | 86.00 | 91.04 | 91.04 | 3,393 |
| 22 Apr 2024 | 96.00 | 96.00 | 91.40 | 92.02 | 92.02 | 1,561 |
| 19 Apr 2024 | 95.22 | 95.22 | 90.40 | 93.38 | 93.38 | 2,120 |
| 18 Apr 2024 | 92.00 | 97.00 | 90.00 | 92.78 | 92.78 | 10,524 |
| 16 Apr 2024 | 91.50 | 92.00 | 86.50 | 89.08 | 89.08 | 4,108 |
| 15 Apr 2024 | 90.00 | 92.81 | 89.60 | 90.40 | 90.40 | 3,102 |
| 12 Apr 2024 | 97.16 | 97.16 | 94.00 | 94.70 | 94.70 | 2,198 |
| 10 Apr 2024 | 98.49 | 98.49 | 93.93 | 95.25 | 95.25 | 1,092 |
| 09 Apr 2024 | 98.40 | 98.40 | 92.30 | 95.15 | 95.15 | 1,849 |
| 08 Apr 2024 | 98.39 | 101.60 | 95.10 | 95.68 | 95.68 | 5,751 |
| 05 Apr 2024 | 89.54 | 95.80 | 89.54 | 92.50 | 92.50 | 5,438 |
| 04 Apr 2024 | 86.50 | 91.37 | 85.00 | 91.26 | 91.26 | 4,780 |
| 03 Apr 2024 | 86.79 | 90.00 | 84.20 | 87.02 | 87.02 | 2,655 |
| 02 Apr 2024 | 83.60 | 89.45 | 83.60 | 88.56 | 88.56 | 285 |
| 01 Apr 2024 | 80.00 | 85.22 | 80.00 | 85.22 | 85.22 | 141 |
| 28 Mar 2024 | 82.25 | 85.70 | 81.00 | 81.17 | 81.17 | 691 |
| 27 Mar 2024 | 85.00 | 85.00 | 81.25 | 83.93 | 83.93 | 1,025 |
| 26 Mar 2024 | 80.11 | 85.73 | 80.11 | 85.12 | 85.12 | 4,930 |
| 22 Mar 2024 | 81.65 | 81.65 | 78.45 | 81.65 | 81.65 | 652 |
| 21 Mar 2024 | 79.00 | 80.05 | 79.00 | 80.05 | 80.05 | 973 |
| 20 Mar 2024 | 78.35 | 79.00 | 78.35 | 79.00 | 79.00 | 38 |
| 19 Mar 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 15 |
| 18 Mar 2024 | 79.90 | 83.13 | 79.90 | 79.93 | 79.93 | 415 |
| 15 Mar 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 912 |
| 14 Mar 2024 | 83.00 | 83.00 | 81.60 | 83.00 | 83.00 | 1,661 |
| 13 Mar 2024 | 84.00 | 84.00 | 83.26 | 83.26 | 83.26 | 172 |
| 12 Mar 2024 | 83.75 | 84.95 | 83.75 | 84.95 | 84.95 | 3,576 |
| 11 Mar 2024 | 85.32 | 85.32 | 85.31 | 85.31 | 85.31 | 3,752 |
| 07 Mar 2024 | 86.60 | 87.05 | 86.60 | 87.05 | 87.05 | 3,291 |
| 06 Mar 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 1,782 |
| 05 Mar 2024 | 90.25 | 90.25 | 90.16 | 90.16 | 90.16 | 526 |
| 04 Mar 2024 | 92.00 | 92.00 | 90.16 | 91.99 | 91.99 | 2,177 |
| 01 Mar 2024 | 91.65 | 92.10 | 91.63 | 92.00 | 92.00 | 1,555 |
| 29 Feb 2024 | 93.50 | 93.55 | 93.50 | 93.50 | 93.50 | 1,090 |
| 28 Feb 2024 | 93.62 | 95.40 | 93.62 | 95.40 | 95.40 | 3,842 |
| 27 Feb 2024 | 95.55 | 95.55 | 93.60 | 93.61 | 93.61 | 463 |
| 26 Feb 2024 | 93.00 | 94.00 | 91.30 | 94.00 | 94.00 | 10,073 |
| 23 Feb 2024 | 93.20 | 93.20 | 93.16 | 93.16 | 93.16 | 3,914 |
| 22 Feb 2024 | 96.69 | 96.69 | 95.06 | 95.06 | 95.06 | 1,170 |
| 21 Feb 2024 | 97.10 | 98.00 | 97.00 | 97.00 | 97.00 | 13,471 |
| 20 Feb 2024 | 103.89 | 103.89 | 97.00 | 98.97 | 98.97 | 9,394 |
| 19 Feb 2024 | 97.73 | 103.50 | 97.73 | 101.85 | 101.85 | 6,393 |
| 16 Feb 2024 | 102.90 | 102.97 | 99.00 | 99.72 | 99.72 | 15,109 |
| 15 Feb 2024 | 97.40 | 98.07 | 97.40 | 98.07 | 98.07 | 2,068 |
| 14 Feb 2024 | 93.40 | 93.40 | 89.50 | 93.40 | 93.40 | 4,195 |
| 13 Feb 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 1,769 |
| 12 Feb 2024 | 92.39 | 92.39 | 84.20 | 84.73 | 84.73 | 1,910 |
| 09 Feb 2024 | 88.50 | 88.50 | 85.05 | 88.31 | 88.31 | 307 |
| 08 Feb 2024 | 85.90 | 88.00 | 81.65 | 87.11 | 87.11 | 9,080 |
| 07 Feb 2024 | 82.15 | 84.60 | 81.20 | 84.19 | 84.19 | 6,291 |
| 06 Feb 2024 | 84.00 | 87.51 | 81.12 | 83.83 | 83.83 | 3,094 |
| 05 Feb 2024 | 81.00 | 85.38 | 81.00 | 83.35 | 83.35 | 2,668 |
| 02 Feb 2024 | 84.50 | 84.50 | 81.00 | 81.33 | 81.33 | 8,663 |
| 01 Feb 2024 | 83.74 | 84.55 | 80.01 | 84.50 | 84.50 | 3,082 |
| 31 Jan 2024 | 84.00 | 85.48 | 82.00 | 82.26 | 82.26 | 5,049 |
| 30 Jan 2024 | 82.00 | 84.53 | 78.55 | 83.73 | 83.73 | 6,672 |
| 29 Jan 2024 | 77.00 | 81.37 | 74.00 | 80.60 | 80.60 | 26,271 |
| 25 Jan 2024 | 75.20 | 78.50 | 75.00 | 77.50 | 77.50 | 404 |
| 24 Jan 2024 | 75.51 | 76.50 | 75.51 | 76.20 | 76.20 | 956 |
| 23 Jan 2024 | 77.05 | 80.00 | 77.00 | 77.05 | 77.05 | 4,337 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.