UK markets closed

HB STOCKHOLDINGS LTD. (HBSL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
100.75-0.36 (-0.36%)
At close: 03:29PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024103.13103.1399.00100.75100.752,428
13 Jun 2024103.25105.25100.00101.11101.112,091
12 Jun 2024102.97106.32101.13101.24101.245,918
11 Jun 2024103.01103.3499.99101.33101.33584
10 Jun 202495.00101.5495.0098.6998.696,272
07 Jun 202496.7996.7993.1095.9995.992,813
06 Jun 202493.6994.8993.6994.8994.892,056
05 Jun 202489.5093.0089.5090.3890.382,685
04 Jun 202499.9099.9091.7793.9893.983,734
03 Jun 202496.0596.6096.0596.6096.602,104
31 May 2024100.25100.2592.0092.0092.001,844
30 May 2024101.68102.9495.8795.9895.982,618
29 May 2024104.40104.4096.5499.6999.696,845
28 May 202497.75102.0197.6599.7699.767,416
27 May 2024109.83109.83102.73102.73102.7312,695
24 May 2024119.00119.51108.13108.13108.1311,253
23 May 2024113.29113.82112.00113.82113.822,709
22 May 2024104.40108.40102.00108.40108.404,905
21 May 202494.95100.1094.9598.5598.5511,603
17 May 202488.0494.9484.7087.0587.0527,476
16 May 202487.9588.1086.0086.3186.312,043
15 May 202485.0087.8584.0084.6684.663,783
14 May 202488.0088.0084.5586.6586.651,550
13 May 202481.0091.0081.0085.5385.531,961
10 May 202488.9889.5786.5088.8188.812,892
09 May 202491.8091.8087.7988.9088.901,743
08 May 202484.9689.4084.9689.3089.30374
07 May 202487.5188.0484.4084.9484.94407
06 May 202488.0088.5885.0585.9485.941,781
03 May 202491.3091.3088.0088.0088.0098
02 May 202492.8592.8588.4589.0889.086,133
30 Apr 202491.0091.5590.0791.4091.404,020
29 Apr 202491.9591.9588.9591.3891.38658
26 Apr 202486.0089.3885.3088.9588.955,152
25 Apr 202492.0692.0685.9587.1387.133,820
24 Apr 202493.3093.3088.6090.2590.254,114
23 Apr 202486.0093.2286.0091.0491.043,393
22 Apr 202496.0096.0091.4092.0292.021,561
19 Apr 202495.2295.2290.4093.3893.382,120
18 Apr 202492.0097.0090.0092.7892.7810,524
16 Apr 202491.5092.0086.5089.0889.084,108
15 Apr 202490.0092.8189.6090.4090.403,102
12 Apr 202497.1697.1694.0094.7094.702,198
10 Apr 202498.4998.4993.9395.2595.251,092
09 Apr 202498.4098.4092.3095.1595.151,849
08 Apr 202498.39101.6095.1095.6895.685,751
05 Apr 202489.5495.8089.5492.5092.505,438
04 Apr 202486.5091.3785.0091.2691.264,780
03 Apr 202486.7990.0084.2087.0287.022,655
02 Apr 202483.6089.4583.6088.5688.56285
01 Apr 202480.0085.2280.0085.2285.22141
28 Mar 202482.2585.7081.0081.1781.17691
27 Mar 202485.0085.0081.2583.9383.931,025
26 Mar 202480.1185.7380.1185.1285.124,930
22 Mar 202481.6581.6578.4581.6581.65652
21 Mar 202479.0080.0579.0080.0580.05973
20 Mar 202478.3579.0078.3579.0079.0038
19 Mar 202479.9379.9379.9379.9379.9315
18 Mar 202479.9083.1379.9079.9379.93415
15 Mar 202482.0082.0081.5081.5081.50912
14 Mar 202483.0083.0081.6083.0083.001,661
13 Mar 202484.0084.0083.2683.2683.26172
12 Mar 202483.7584.9583.7584.9584.953,576
11 Mar 202485.3285.3285.3185.3185.313,752
07 Mar 202486.6087.0586.6087.0587.053,291
06 Mar 202488.3688.3688.3688.3688.361,782
05 Mar 202490.2590.2590.1690.1690.16526
04 Mar 202492.0092.0090.1691.9991.992,177
01 Mar 202491.6592.1091.6392.0092.001,555
29 Feb 202493.5093.5593.5093.5093.501,090
28 Feb 202493.6295.4093.6295.4095.403,842
27 Feb 202495.5595.5593.6093.6193.61463
26 Feb 202493.0094.0091.3094.0094.0010,073
23 Feb 202493.2093.2093.1693.1693.163,914
22 Feb 202496.6996.6995.0695.0695.061,170
21 Feb 202497.1098.0097.0097.0097.0013,471
20 Feb 2024103.89103.8997.0098.9798.979,394
19 Feb 202497.73103.5097.73101.85101.856,393
16 Feb 2024102.90102.9799.0099.7299.7215,109
15 Feb 202497.4098.0797.4098.0798.072,068
14 Feb 202493.4093.4089.5093.4093.404,195
13 Feb 202488.9688.9688.9688.9688.961,769
12 Feb 202492.3992.3984.2084.7384.731,910
09 Feb 202488.5088.5085.0588.3188.31307
08 Feb 202485.9088.0081.6587.1187.119,080
07 Feb 202482.1584.6081.2084.1984.196,291
06 Feb 202484.0087.5181.1283.8383.833,094
05 Feb 202481.0085.3881.0083.3583.352,668
02 Feb 202484.5084.5081.0081.3381.338,663
01 Feb 202483.7484.5580.0184.5084.503,082
31 Jan 202484.0085.4882.0082.2682.265,049
30 Jan 202482.0084.5378.5583.7383.736,672
29 Jan 202477.0081.3774.0080.6080.6026,271
25 Jan 202475.2078.5075.0077.5077.50404
24 Jan 202475.5176.5075.5176.2076.20956
23 Jan 202477.0580.0077.0077.0577.054,337
19 Jan 202482.5282.5279.1079.1379.131,578
18 Jan 2024------
17 Jan 202480.5081.8079.0580.7780.774,177
16 Jan 202481.2083.0079.5082.5082.509,198
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...