Singapore markets close in 2 hours
Straits Times Index
3,325.70 +11.56 (+0.35%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,012.80 -14.91 (-0.08%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,106.82 -1,248.48 (-2.00%) CMC Crypto 200
1,269.06 +19.94 (+1.60%)
HB Stockholdings Limited (HBSL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 12:27PM IST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 108.00 | 110.87 | 106.60 | 107.99 | 107.99 | 15,754 |
| 24 Jun 2024 | 109.40 | 109.40 | 104.41 | 107.44 | 107.44 | 10,796 |
| 21 Jun 2024 | 110.55 | 116.00 | 105.81 | 107.40 | 107.40 | 28,328 |
| 20 Jun 2024 | 108.05 | 112.00 | 106.42 | 110.55 | 110.55 | 42,365 |
| 19 Jun 2024 | 105.90 | 110.00 | 103.60 | 108.05 | 108.05 | 49,498 |
| 18 Jun 2024 | 103.70 | 107.70 | 103.03 | 105.24 | 105.24 | 39,744 |
| 14 Jun 2024 | 103.70 | 103.70 | 99.22 | 100.85 | 100.85 | 32,574 |
| 13 Jun 2024 | 105.10 | 105.10 | 99.61 | 100.80 | 100.80 | 14,473 |
| 12 Jun 2024 | 99.91 | 106.39 | 99.91 | 101.64 | 101.64 | 18,043 |
| 11 Jun 2024 | 101.10 | 103.79 | 99.50 | 101.01 | 101.01 | 25,514 |
| 10 Jun 2024 | 98.90 | 101.81 | 97.05 | 99.32 | 99.32 | 38,689 |
| 07 Jun 2024 | 98.40 | 98.40 | 93.05 | 95.70 | 95.70 | 17,479 |
| 06 Jun 2024 | 90.20 | 94.70 | 90.20 | 94.70 | 94.70 | 4,050 |
| 05 Jun 2024 | 94.80 | 95.85 | 87.50 | 90.20 | 90.20 | 10,838 |
| 04 Jun 2024 | 99.75 | 99.75 | 92.00 | 92.00 | 92.00 | 22,566 |
| 03 Jun 2024 | 95.00 | 97.65 | 95.00 | 96.85 | 96.85 | 19,557 |
| 31 May 2024 | 98.80 | 98.80 | 91.25 | 93.00 | 93.00 | 19,894 |
| 30 May 2024 | 100.10 | 102.95 | 94.95 | 96.05 | 96.05 | 15,530 |
| 29 May 2024 | 102.75 | 102.75 | 95.15 | 99.95 | 99.95 | 15,896 |
| 28 May 2024 | 97.95 | 101.95 | 97.95 | 99.65 | 99.65 | 53,057 |
| 27 May 2024 | 105.55 | 106.35 | 103.10 | 103.10 | 103.10 | 13,981 |
| 24 May 2024 | 119.90 | 119.90 | 108.50 | 108.50 | 108.50 | 89,669 |
| 23 May 2024 | 113.75 | 114.20 | 110.00 | 114.20 | 114.20 | 55,458 |
| 22 May 2024 | 102.65 | 108.80 | 102.65 | 108.80 | 108.80 | 72,671 |
| 21 May 2024 | 97.00 | 101.05 | 94.40 | 98.95 | 98.95 | 119,322 |
| 17 May 2024 | 87.80 | 95.00 | 84.25 | 87.55 | 87.55 | 106,604 |
| 16 May 2024 | 84.60 | 87.50 | 84.60 | 86.65 | 86.65 | 14,390 |
| 15 May 2024 | 87.85 | 87.85 | 83.60 | 84.35 | 84.35 | 23,568 |
| 14 May 2024 | 88.00 | 88.00 | 84.90 | 86.15 | 86.15 | 4,834 |
| 13 May 2024 | 89.60 | 89.60 | 82.85 | 84.80 | 84.80 | 8,825 |
| 10 May 2024 | 89.50 | 89.50 | 85.50 | 87.90 | 87.90 | 5,822 |
| 09 May 2024 | 89.60 | 89.60 | 86.10 | 86.95 | 86.95 | 6,287 |
| 08 May 2024 | 87.00 | 89.00 | 84.00 | 87.80 | 87.80 | 5,664 |
| 07 May 2024 | 89.80 | 89.80 | 85.00 | 85.60 | 85.60 | 6,353 |
| 06 May 2024 | 87.65 | 88.50 | 85.10 | 86.10 | 86.10 | 16,872 |
| 03 May 2024 | 90.10 | 91.75 | 88.00 | 88.05 | 88.05 | 20,499 |
| 02 May 2024 | 91.30 | 91.60 | 88.30 | 89.95 | 89.95 | 13,251 |
| 30 Apr 2024 | 91.05 | 91.35 | 90.10 | 91.30 | 91.30 | 11,162 |
| 29 Apr 2024 | 91.50 | 91.50 | 89.00 | 91.05 | 91.05 | 15,292 |
| 26 Apr 2024 | 85.40 | 89.65 | 85.10 | 89.00 | 89.00 | 19,685 |
| 25 Apr 2024 | 91.90 | 91.90 | 86.00 | 87.10 | 87.10 | 44,169 |
| 24 Apr 2024 | 92.80 | 92.80 | 88.00 | 90.05 | 90.05 | 22,965 |
| 23 Apr 2024 | 91.10 | 93.00 | 89.05 | 89.85 | 89.85 | 18,859 |
| 22 Apr 2024 | 93.05 | 95.40 | 91.00 | 91.80 | 91.80 | 8,451 |
| 19 Apr 2024 | 90.50 | 94.90 | 90.05 | 93.85 | 93.85 | 19,475 |
| 18 Apr 2024 | 91.00 | 96.40 | 87.90 | 93.15 | 93.15 | 68,714 |
| 16 Apr 2024 | 90.10 | 92.20 | 86.55 | 87.65 | 87.65 | 9,876 |
| 15 Apr 2024 | 87.10 | 92.60 | 87.10 | 89.45 | 89.45 | 21,769 |
| 12 Apr 2024 | 93.20 | 98.90 | 93.20 | 95.00 | 95.00 | 13,132 |
| 10 Apr 2024 | 95.10 | 97.10 | 94.25 | 96.15 | 96.15 | 12,988 |
| 09 Apr 2024 | 99.25 | 99.25 | 92.00 | 95.45 | 95.45 | 20,792 |
| 08 Apr 2024 | 97.00 | 101.10 | 94.25 | 96.20 | 96.20 | 37,534 |
| 05 Apr 2024 | 91.55 | 93.70 | 91.00 | 92.55 | 92.55 | 12,657 |
| 04 Apr 2024 | 87.20 | 91.55 | 87.20 | 89.25 | 89.25 | 21,144 |
| 03 Apr 2024 | 90.65 | 90.65 | 85.25 | 87.20 | 87.20 | 19,224 |
| 02 Apr 2024 | 89.95 | 90.75 | 86.00 | 86.40 | 86.40 | 10,722 |
| 01 Apr 2024 | 85.95 | 86.55 | 84.05 | 86.45 | 86.45 | 11,644 |
| 28 Mar 2024 | 81.10 | 84.90 | 81.10 | 82.45 | 82.45 | 1,537 |
| 27 Mar 2024 | 81.00 | 85.05 | 81.00 | 82.85 | 82.85 | 5,106 |
| 26 Mar 2024 | 81.15 | 85.05 | 81.00 | 84.05 | 84.05 | 6,991 |
| 22 Mar 2024 | 81.00 | 81.00 | 80.10 | 81.00 | 81.00 | 1,571 |
| 21 Mar 2024 | 80.05 | 80.05 | 78.50 | 80.05 | 80.05 | 412 |
| 20 Mar 2024 | 78.50 | 80.00 | 78.50 | 78.50 | 78.50 | 2,121 |
| 19 Mar 2024 | 80.05 | 80.80 | 80.05 | 80.05 | 80.05 | 930 |
| 18 Mar 2024 | 80.85 | 82.45 | 80.80 | 80.85 | 80.85 | 699 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 82.50 | 83.00 | 82.05 | 82.50 | 82.50 | 956 |
| 13 Mar 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 2,938 |
| 12 Mar 2024 | 83.70 | 84.55 | 83.70 | 83.70 | 83.70 | 2,795 |
| 11 Mar 2024 | 85.40 | 87.05 | 85.30 | 85.40 | 85.40 | 3,145 |
| 07 Mar 2024 | 87.05 | 87.05 | 85.85 | 87.05 | 87.05 | 3,467 |
| 06 Mar 2024 | 87.60 | 90.15 | 87.50 | 87.60 | 87.60 | 10,119 |
| 05 Mar 2024 | 89.20 | 91.00 | 89.20 | 89.20 | 89.20 | 11,859 |
| 04 Mar 2024 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 2,702 |
| 01 Mar 2024 | 92.05 | 93.75 | 91.90 | 92.05 | 92.05 | 11,501 |
| 29 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 4,615 |
| 28 Feb 2024 | 93.75 | 95.60 | 93.75 | 93.75 | 93.75 | 2,836 |
| 27 Feb 2024 | 95.65 | 95.65 | 93.80 | 95.65 | 95.65 | 7,759 |
| 26 Feb 2024 | 93.80 | 93.80 | 90.80 | 93.80 | 93.80 | 8,766 |
| 23 Feb 2024 | 92.65 | 96.35 | 92.65 | 92.65 | 92.65 | 9,552 |
| 22 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 6,548 |
| 21 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 5,192 |
| 20 Feb 2024 | 104.00 | 104.00 | 97.10 | 98.35 | 98.35 | 11,579 |
| 19 Feb 2024 | 100.00 | 103.00 | 98.10 | 101.15 | 101.15 | 23,947 |
| 16 Feb 2024 | 103.95 | 104.80 | 94.85 | 98.85 | 98.85 | 51,740 |
| 15 Feb 2024 | 99.85 | 99.85 | 97.00 | 99.85 | 99.85 | 38,516 |
| 14 Feb 2024 | 95.10 | 95.10 | 92.45 | 95.10 | 95.10 | 119,450 |
| 13 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 24,102 |
| 12 Feb 2024 | 91.00 | 92.00 | 85.45 | 86.30 | 86.30 | 36,791 |
| 09 Feb 2024 | 89.70 | 91.90 | 85.50 | 89.95 | 89.95 | 42,225 |
| 08 Feb 2024 | 85.80 | 88.20 | 82.55 | 87.75 | 87.75 | 46,340 |
| 07 Feb 2024 | 84.55 | 86.00 | 81.75 | 84.10 | 84.10 | 32,425 |
| 06 Feb 2024 | 85.80 | 85.80 | 81.90 | 81.95 | 81.95 | 12,891 |
| 05 Feb 2024 | 84.00 | 86.00 | 82.00 | 83.20 | 83.20 | 21,556 |
| 02 Feb 2024 | 82.30 | 85.35 | 81.50 | 83.00 | 83.00 | 13,806 |
| 01 Feb 2024 | 85.95 | 85.95 | 80.30 | 81.95 | 81.95 | 9,595 |
| 31 Jan 2024 | 82.50 | 84.80 | 82.00 | 83.85 | 83.85 | 40,696 |
| 30 Jan 2024 | 81.05 | 84.50 | 80.15 | 82.00 | 82.00 | 42,414 |
| 29 Jan 2024 | 77.90 | 81.00 | 77.90 | 80.75 | 80.75 | 45,167 |
| 25 Jan 2024 | 78.90 | 78.90 | 76.50 | 77.15 | 77.15 | 8,730 |
| *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.