NSE - Delayed Quote INR

HB Stockholdings Limited (HBSL.NS)

83.32
+1.05
+(1.28%)
At close: May 16 at 3:29:13 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 202582.3183.9982.0083.3283.326,982
May 15, 202586.5086.5081.7182.2782.2712,139
May 14, 202584.4986.7783.1183.5183.514,322
May 13, 202582.9184.4982.0283.6483.645,860
May 12, 202585.0088.9082.2183.4983.4928,481
May 9, 202574.0186.0074.0184.0984.0946,412
May 8, 202583.6089.8779.1080.6980.6924,201
May 7, 202584.0586.9482.5083.6183.6112,484
May 6, 202590.7493.8583.6085.7585.7545,725
May 5, 202586.0591.0085.0087.6387.6354,651
May 2, 202588.5090.9985.0586.5986.5941,072
Apr 30, 202590.0091.9384.2586.9586.9525,759
Apr 29, 202594.8094.8089.3692.3592.3528,878
Apr 28, 202581.5092.1080.2090.7290.7238,294
Apr 25, 202586.1387.4881.9284.0684.063,203
Apr 24, 202584.5689.0082.2385.8985.8914,173
Apr 23, 202581.9984.4581.0284.3084.303,984
Apr 22, 202583.0083.8380.7182.0382.038,923
Apr 21, 202576.2383.6576.2383.3783.378,356
Apr 17, 202582.0083.9980.1081.9081.905,651
Apr 16, 202581.0082.0080.0081.9781.974,382
Apr 15, 202586.0086.0078.1580.0980.096,252
Apr 11, 202583.0183.0178.4880.7180.714,338
Apr 9, 202579.7280.5476.8077.4477.442,606
Apr 8, 202581.9081.9078.0179.7279.723,778
Apr 7, 202577.6980.7973.8080.3380.3314,709
Apr 4, 202579.9780.0076.0077.6977.6913,557
Apr 3, 202576.2080.5076.2079.5779.5715,338
Apr 2, 202578.3178.3173.2177.7677.767,114
Apr 1, 202571.1075.3870.0074.5974.599,973
Mar 28, 202575.9575.9571.0072.6672.6610,150
Mar 27, 202575.9076.2074.0074.7074.7019,111
Mar 26, 202576.1977.3874.6774.7174.717,548
Mar 25, 202579.0079.6575.2076.1976.198,219
Mar 24, 202584.0084.0076.3077.7577.7518,095
Mar 21, 202581.0082.3880.2080.3280.328,997
Mar 20, 202582.2082.2079.9380.6280.626,199
Mar 19, 202578.8081.1976.0079.9179.917,737
Mar 18, 202574.6574.6574.6574.6574.65-
Mar 17, 202575.0077.8874.0074.6574.653,766
Mar 13, 202576.9978.3775.0075.2075.204,198
Mar 12, 202580.0080.0075.3676.4976.499,863
Mar 11, 202578.9580.3277.4179.3379.337,979
Mar 10, 202580.7080.7075.8076.5076.5013,924
Mar 7, 202579.9979.9977.0078.8878.886,962
Mar 6, 202577.0180.7877.0178.7778.775,053
Mar 5, 202576.7579.8776.0077.0677.0611,878
Mar 4, 202578.8078.8075.0076.5276.525,972
Mar 3, 202579.0081.0076.2077.0977.0915,340
Feb 28, 202578.0081.0077.1179.7879.785,598
Feb 27, 202582.2583.0678.1878.9778.974,775
Feb 25, 202580.9383.9980.8082.3082.303,231
Feb 24, 202581.2382.6780.1080.5280.523,103
Feb 21, 202581.0084.4281.0081.3281.325,923
Feb 20, 202582.0383.8581.0181.9281.927,954
Feb 19, 202578.1082.6878.1081.6681.664,797
Feb 18, 202580.5084.2878.0079.7479.749,880
Feb 17, 202589.9889.9880.0081.8681.865,723
Feb 14, 202591.5693.2982.0083.8083.8013,252
Feb 13, 202596.9996.9989.5089.7089.7046,340
Feb 12, 202599.30102.8093.6098.9798.976,090
Feb 11, 2025106.08106.3099.00101.51101.5115,372
Feb 10, 2025103.99105.95101.10103.49103.495,620
Feb 7, 2025108.99108.99103.20103.95103.953,819
Feb 6, 2025102.00107.48100.52103.96103.966,616
Feb 5, 2025100.20105.85100.20101.80101.804,576
Feb 4, 202599.65104.2099.65101.19101.193,891
Feb 3, 2025107.70107.70100.01101.66101.664,444
Feb 1, 2025105.07106.79101.30103.68103.683,965
Jan 31, 202599.99102.9897.47102.96102.968,088
Jan 30, 2025103.00103.0095.5098.0898.085,674
Jan 29, 2025101.00102.2997.81100.14100.146,722
Jan 28, 202597.26101.0993.0098.2198.214,301
Jan 27, 2025102.44105.0097.3197.3197.3118,542
Jan 24, 2025105.05109.30102.15102.44102.4410,209
Jan 23, 2025109.95109.95106.07107.53107.538,223
Jan 22, 2025114.40114.40105.50107.27107.277,842
Jan 21, 2025114.00115.60110.00110.98110.983,499
Jan 20, 2025116.50116.50111.65112.17112.1712,679
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 1.5 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

Related Tickers

KHANDSE.NS Khandwala Securities Limited
23.58
+1.51%
 
STEELCITY.NS Steel City Securities Limited
100.75
-0.59%
 
DVL.NS Dhunseri Ventures Limited
373.35
+0.47%
 
DOLATALGO.NS Dolat Algotech Limited
96.44
+8.18%
 
PNBGILTS.NS PNB Gilts Ltd.
97.89
+1.06%
 
GEOJITFSL.NS Geojit Financial Services Limited
87.28
+5.03%
 
JMFINANCIL.NS JM Financial Limited
115.18
+0.21%