NSE - Delayed Quote INR

HB Stockholdings Limited (HBSL.NS)

Compare
112.41
+5.35
+(5.00%)
At close: January 17 at 3:23:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025111.00112.41108.21112.29112.2916,285
Jan 16, 2025107.89107.89103.63107.06107.067,147
Jan 15, 2025106.00107.19102.01102.97102.9710,435
Jan 14, 2025101.13102.5199.11102.09102.0913,724
Jan 13, 2025105.63107.74100.33100.33100.3311,503
Jan 10, 2025111.99111.99104.45105.62105.6213,047
Jan 9, 2025114.84116.97109.20109.94109.9410,229
Jan 8, 2025113.60118.95110.20112.24112.249,744
Jan 7, 2025116.14117.98112.61114.45114.457,845
Jan 6, 2025127.55127.55115.84116.16116.1618,722
Jan 3, 2025120.90122.57118.50121.94121.9432,616
Jan 2, 2025113.62117.92113.60116.74116.746,235
Jan 1, 2025118.00119.05112.00113.62113.6212,058
Dec 31, 2024117.45117.90111.23113.39113.398,550
Dec 30, 2024114.98115.84110.48114.77114.7718,637
Dec 27, 2024115.98115.99109.25110.33110.3316,128
Dec 26, 2024121.99122.00114.26114.58114.5825,833
Dec 24, 2024122.69123.05119.01120.28120.287,585
Dec 23, 2024125.79125.80119.01120.59120.5915,690
Dec 20, 2024129.99129.99120.30122.04122.0411,136
Dec 19, 2024128.64134.00123.05125.01125.0125,516
Dec 18, 2024128.66132.64125.10128.63128.6318,385
Dec 17, 2024134.75134.75125.10128.66128.6632,697
Dec 16, 2024125.88129.59123.60129.08129.0831,004
Dec 13, 2024125.45129.43119.41123.42123.4244,216
Dec 12, 2024135.36135.36123.00125.70125.70135,340
Dec 11, 2024128.92128.92122.55128.92128.9226,199
Dec 10, 2024111.32117.20111.00117.20117.2049,594
Dec 9, 2024102.01108.79101.41106.55106.5546,311
Dec 6, 2024105.00105.0098.5098.9098.9037,540
Dec 5, 2024101.96103.3596.2097.3297.3260,950
Dec 4, 2024103.89106.40100.05100.79100.7930,640
Dec 3, 2024105.42105.42100.00101.35101.3520,823
Dec 2, 2024104.49104.50100.53102.84102.8423,559
Nov 29, 2024101.78103.0099.29101.51101.5121,841
Nov 28, 2024103.03104.3897.9299.7899.7827,943
Nov 27, 2024108.87108.8799.92100.55100.5539,784
Nov 26, 2024112.20113.85105.16105.18105.1825,483
Nov 25, 2024109.00111.99109.00110.70110.7029,021
Nov 22, 2024105.94106.66100.35106.66106.6617,051
Nov 21, 202497.90101.5997.90101.59101.5915,483
Nov 19, 202496.0398.7495.5096.7696.7626,483
Nov 18, 202492.0095.9990.3094.0494.0433,809
Nov 14, 202492.0596.4590.8191.7891.7832,993
Nov 13, 2024100.00103.8594.9094.9094.9065,720
Nov 12, 2024109.00112.45105.45105.45105.4548,954
Nov 11, 2024117.17122.00117.17117.17117.1770,093
Nov 8, 2024139.00139.00130.19130.19130.1912,017
Nov 7, 2024140.01141.00133.00137.05137.057,365
Nov 6, 2024134.00137.45130.00135.01135.016,813
Nov 5, 2024136.12137.70131.00132.33132.334,263
Nov 4, 2024141.00141.00131.01136.42136.429,871
Nov 1, 2024138.95139.00134.51137.81137.812,774
Oct 31, 2024139.95139.95130.22134.41134.413,901
Oct 30, 2024135.19137.20132.54136.87136.872,668
Oct 29, 2024130.70133.90126.21132.54132.545,638
Oct 28, 2024130.00136.00126.00130.70130.707,396
Oct 25, 2024128.05136.99128.05130.74130.748,384
Oct 24, 2024131.10138.99127.10132.70132.708,049
Oct 23, 2024134.00139.00131.10133.79133.793,525
Oct 22, 2024135.00139.89134.00134.72134.7214,639
Oct 21, 2024135.33140.78132.10135.21135.2113,193
Oct 18, 2024143.80143.80133.71138.09138.095,348
Oct 17, 2024145.87145.87135.01140.65140.653,934
Oct 16, 2024143.95143.95136.05138.93138.936,706
Oct 15, 2024141.99144.00136.02137.10137.103,494
Oct 14, 2024144.05144.70137.00138.76138.767,073
Oct 11, 2024143.18146.88141.50144.05144.053,022
Oct 10, 2024138.52144.95135.05143.18143.1813,861
Oct 9, 2024139.75139.75135.05138.52138.525,883
Oct 8, 2024131.99137.80125.02134.05134.057,240
Oct 7, 2024137.45137.45130.77131.61131.616,536
Oct 4, 2024136.99140.00132.20137.66137.668,414
Oct 3, 2024134.60139.87134.01136.99136.997,154
Oct 1, 2024144.00148.00139.25140.82140.8210,052
Sep 30, 2024149.98151.00144.00145.12145.123,200
Sep 27, 2024155.28155.28144.20144.65144.656,204
Sep 26, 2024156.14156.14146.10147.89147.8910,276
Sep 25, 2024148.70148.71145.00148.71148.7114,807
Sep 24, 2024139.75141.63134.90141.63141.633,368
Sep 23, 2024144.00144.00134.01134.89134.8917,595
Sep 20, 2024143.00146.60138.00138.56138.5615,154
Sep 19, 2024143.30149.00139.50143.24143.247,589
Sep 18, 2024147.90147.90138.25143.24143.244,802
Sep 17, 2024147.12148.00142.75145.30145.307,105
Sep 16, 2024148.48150.75145.05147.12147.125,300
Sep 13, 2024147.20149.99144.00148.58148.584,163
Sep 12, 2024149.99149.99145.00147.14147.142,413
Sep 11, 2024147.37148.00143.31144.86144.862,833
Sep 10, 2024151.50151.50146.10147.37147.373,973
Sep 9, 2024150.00150.00146.01148.96148.964,880
Sep 6, 2024147.00152.95146.01147.46147.465,858
Sep 5, 2024151.40154.00145.60150.70150.7012,736
Sep 4, 2024148.99148.99145.00146.77146.776,588
Sep 3, 2024151.80151.90148.00149.07149.0710,300
Sep 2, 2024152.99152.99142.00150.84150.8413,143
Aug 30, 2024150.00154.50146.40147.39147.399,796
Aug 29, 2024154.99154.99146.00148.69148.6910,725
Aug 28, 2024152.00155.00149.01151.42151.4212,461
Aug 27, 2024152.00154.00148.57150.32150.3210,933
Aug 26, 2024147.70149.99146.32148.32148.327,506
Aug 23, 2024157.90157.90145.34146.32146.3212,947
Aug 22, 2024154.15159.00151.00152.99152.9910,775
Aug 21, 2024148.68155.00148.00154.10154.1010,497
Aug 20, 2024145.55148.68144.43148.30148.3010,084
Aug 19, 2024143.99150.15138.99141.60141.6012,885
Aug 16, 2024151.00153.50139.59143.99143.9919,166
Aug 14, 2024142.60154.45142.20146.94146.948,675
Aug 13, 2024153.00155.95147.16148.84148.8410,513
Aug 12, 2024150.00159.99145.80154.63154.6322,029
Aug 9, 2024152.80153.48142.00153.48153.4816,027
Aug 8, 2024153.39153.39145.96146.18146.1815,632
Aug 7, 2024160.55162.00152.52153.65153.6517,339
Aug 6, 2024169.01174.90160.55160.55160.5515,973
Aug 5, 2024169.00169.00169.00169.00169.008,567
Aug 2, 2024 1.50 Dividend
Aug 2, 2024183.95183.95173.56177.90177.9026,608
Aug 1, 2024179.80186.02178.00184.20182.7059,096
Jul 31, 2024172.00178.00169.00177.17175.7331,587
Jul 30, 2024165.00170.54155.20169.69168.3161,043
Jul 29, 2024153.50165.71146.65162.42161.10120,928
Jul 26, 2024159.00160.11148.12150.65149.42300,705
Jul 25, 2024129.85145.56126.00145.56144.3782,541
Jul 24, 2024123.66134.97121.61132.33131.2559,540
Jul 23, 2024128.88128.88120.20122.70121.7037,683
Jul 22, 2024124.20128.88121.42126.35125.3220,069
Jul 19, 2024129.84132.95122.42126.18125.1529,999
Jul 18, 2024133.54133.79126.84127.84126.8026,630
Jul 16, 2024129.82133.90127.05131.25130.1830,153
Jul 15, 2024132.54132.54126.00127.53126.4924,943
Jul 12, 2024129.99133.58127.21129.18128.1339,854
Jul 11, 2024131.74134.76128.21129.64128.5837,404
Jul 10, 2024138.25138.25126.00129.14128.0954,720
Jul 9, 2024124.73135.00124.73130.74129.6890,873
Jul 8, 2024130.00137.00122.15124.73123.7168,562
Jul 5, 2024119.00129.00116.00125.47124.45116,079
Jul 4, 2024111.49120.58108.41120.58119.60140,723
Jul 3, 2024110.99110.99104.42109.62108.7323,219
Jul 2, 2024114.00114.00107.82109.13108.2431,246
Jul 1, 2024110.84113.09109.00111.76110.8528,299
Jun 28, 2024112.74112.85106.83108.67107.7925,593
Jun 27, 2024108.98113.79106.60110.39109.4930,725
Jun 26, 2024105.00113.00104.00108.97108.0866,828
Jun 25, 2024108.00110.87105.29105.65104.7925,171
Jun 24, 2024109.40109.40104.41107.44106.5710,796
Jun 21, 2024110.55116.00105.81107.40106.5328,328
Jun 20, 2024108.05112.00106.42110.55109.6542,365
Jun 19, 2024105.90110.00103.60108.05107.1749,498
Jun 18, 2024103.70107.70103.03105.24104.3839,744
Jun 14, 2024103.70103.7099.22100.85100.0332,574
Jun 13, 2024105.10105.1099.61100.8099.9814,473
Jun 12, 202499.91106.3999.91101.64100.8118,043
Jun 11, 2024101.10103.7999.50101.01100.1925,514
Jun 10, 202498.90101.8197.0599.3298.5138,689
Jun 7, 202498.4098.4093.0595.7094.9217,479
Jun 6, 202490.2094.7090.2094.7093.934,050
Jun 5, 202494.8095.8587.5090.2089.4710,838
Jun 4, 202499.7599.7592.0092.0091.2522,566
Jun 3, 202495.0097.6595.0096.8596.0619,557
May 31, 202498.8098.8091.2593.0092.2419,894
May 30, 2024100.10102.9594.9596.0595.2715,530
May 29, 2024102.75102.7595.1599.9599.1415,896
May 28, 202497.95101.9597.9599.6598.8453,057
May 27, 2024105.55106.35103.10103.10102.2613,981
May 24, 2024119.90119.90108.50108.50107.6289,669
May 23, 2024113.75114.20110.00114.20113.2755,458
May 22, 2024102.65108.80102.65108.80107.9172,671
May 21, 202497.00101.0594.4098.9598.14119,322
May 17, 202487.8095.0084.2587.5586.84106,604
May 16, 202484.6087.5084.6086.6585.9414,390
May 15, 202487.8587.8583.6084.3583.6623,568
May 14, 202488.0088.0084.9086.1585.454,834
May 13, 202489.6089.6082.8584.8084.118,825
May 10, 202489.5089.5085.5087.9087.185,822
May 9, 202489.6089.6086.1086.9586.246,287
May 8, 202487.0089.0084.0087.8087.095,664
May 7, 202489.8089.8085.0085.6084.906,353
May 6, 202487.6588.5085.1086.1085.4016,872
May 3, 202490.1091.7588.0088.0587.3320,499
May 2, 202491.3091.6088.3089.9589.2213,251
Apr 30, 202491.0591.3590.1091.3090.5611,162
Apr 29, 202491.5091.5089.0091.0590.3115,292
Apr 26, 202485.4089.6585.1089.0088.2819,685
Apr 25, 202491.9091.9086.0087.1086.3944,169
Apr 24, 202492.8092.8088.0090.0589.3222,965
Apr 23, 202491.1093.0089.0589.8589.1218,859
Apr 22, 202493.0595.4091.0091.8091.058,451
Apr 19, 202490.5094.9090.0593.8593.0919,475
Apr 18, 202491.0096.4087.9093.1592.3968,714
Apr 16, 202490.1092.2086.5587.6586.949,876
Apr 15, 202487.1092.6087.1089.4588.7221,769
Apr 12, 202493.2098.9093.2095.0094.2313,132
Apr 10, 202495.1097.1094.2596.1595.3712,988
Apr 9, 202499.2599.2592.0095.4594.6720,792
Apr 8, 202497.00101.1094.2596.2095.4237,534
Apr 5, 202491.5593.7091.0092.5591.8012,657
Apr 4, 202487.2091.5587.2089.2588.5221,144
Apr 3, 202490.6590.6585.2587.2086.4919,224
Apr 2, 202489.9590.7586.0086.4085.7010,722
Apr 1, 202485.9586.5584.0586.4585.7511,644
Mar 28, 202481.1084.9081.1082.4581.781,537
Mar 27, 202481.0085.0581.0082.8582.185,106
Mar 26, 202481.1585.0581.0084.0583.376,991
Mar 22, 202481.0081.0080.1081.0080.341,571
Mar 21, 202480.0580.0578.5080.0579.40412
Mar 20, 202478.5080.0078.5078.5077.862,121
Mar 19, 202480.0580.8080.0580.0579.40930
Mar 18, 202480.8582.4580.8080.8580.19699
Mar 15, 202482.4582.4580.8582.4581.783,014
Mar 14, 202482.5083.0082.0582.5081.83956
Mar 13, 202482.0582.0582.0582.0581.382,938
Mar 12, 202483.7084.5583.7083.7083.022,795
Mar 11, 202485.4087.0585.3085.4084.703,145
Mar 7, 202487.0587.0585.8587.0586.343,467
Mar 6, 202487.6090.1587.5087.6086.8910,119
Mar 5, 202489.2091.0089.2089.2088.4711,859
Mar 4, 202491.0092.0091.0091.0090.262,702
Mar 1, 202492.0593.7591.9092.0591.3011,501
Feb 29, 202493.7593.7593.7593.7592.994,615
Feb 28, 202493.7595.6093.7593.7592.992,836
Feb 27, 202495.6595.6593.8095.6594.877,759
Feb 26, 202493.8093.8090.8093.8093.048,766
Feb 23, 202492.6596.3592.6592.6591.909,552
Feb 22, 202494.5094.5094.5094.5093.736,548
Feb 21, 202496.4096.4096.4096.4095.615,192
Feb 20, 2024104.00104.0097.1098.3597.5511,579
Feb 19, 2024100.00103.0098.10101.15100.3323,947
Feb 16, 2024103.95104.8094.8598.8598.0551,740
Feb 15, 202499.8599.8597.0099.8599.0438,516
Feb 14, 202495.1095.1092.4595.1094.33119,450
Feb 13, 202490.6090.6090.6090.6089.8624,102
Feb 12, 202491.0092.0085.4586.3085.6036,791
Feb 9, 202489.7091.9085.5089.9589.2242,225
Feb 8, 202485.8088.2082.5587.7587.0446,340
Feb 7, 202484.5586.0081.7584.1083.4232,425
Feb 6, 202485.8085.8081.9081.9581.2812,891
Feb 5, 202484.0086.0082.0083.2082.5221,556
Feb 2, 202482.3085.3581.5083.0082.3213,806
Feb 1, 202485.9585.9580.3081.9581.289,595
Jan 31, 202482.5084.8082.0083.8583.1740,696
Jan 30, 202481.0584.5080.1582.0081.3342,414
Jan 29, 202477.9081.0077.9080.7580.0945,167
Jan 25, 202478.9078.9076.5077.1576.528,730
Jan 24, 202478.4079.9075.5077.8577.227,122
Jan 23, 202480.5080.5074.5078.4577.8112,372
Jan 19, 202481.0082.5079.1580.2079.5517,642
Jan 18, 202482.0082.0080.1581.5080.8412,999
Jan 17, 202482.0082.8079.0080.7080.0410,664

Related Tickers

CONSOFINVT.NS Consolidated Finvest & Holdings Limited
197.88
+0.46%
 
DBSTOCKBRO.NS DB (International) Stock Brokers Limited
43.20
-0.18%
 
DVL.NS Dhunseri Ventures Limited
361.00
+0.39%
 
AHL.NS Abans Holdings Limited
221.00
-2.51%
 
KHANDSE.NS Khandwala Securities Limited
28.50
-2.13%
 
BLBLIMITED.NS BLB Limited
19.57
+2.35%
 
STEELCITY.NS Steel City Securities Limited
103.51
-3.98%
 
GEOJITFSL.NS Geojit Financial Services Limited
104.15
+0.68%
 
DHUNINV.NS Dhunseri Investments Limited
1,815.10
+0.21%
 
ARIHANTCAP.NS Arihant Capital Markets Limited
90.60
-0.41%