HB Stockholdings

HBSH
🏛️ india →
80.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.70 56.35 52.10 53.20 0.0M
2022-12-29 51.80 56.00 48.15 54.70 0.0M
2022-12-28 51.00 51.00 49.20 50.30 0.0M
2022-12-27 49.50 51.00 48.00 49.60 0.0M
2022-12-26 46.10 49.95 44.00 49.05 0.0M
2022-12-23 51.35 51.35 43.60 44.75 0.0M
2022-12-22 53.20 54.80 49.20 51.35 0.0M
2022-12-21 55.60 56.00 52.05 53.20 0.0M
2022-12-20 57.35 57.35 54.00 54.50 0.0M
2022-12-19 54.65 55.75 54.65 54.90 0.0M
2022-12-16 55.45 56.00 53.90 54.65 0.0M
2022-12-15 57.30 57.30 55.50 56.45 0.0M
2022-12-14 55.35 56.85 53.55 55.10 0.0M
2022-12-13 56.00 56.95 54.75 55.15 0.0M
2022-12-12 58.70 58.70 54.65 55.80 0.0M
2022-12-09 56.00 57.20 55.10 55.35 0.0M
2022-12-08 57.00 59.25 56.00 56.55 0.0M
2022-12-07 56.90 57.45 55.85 56.95 0.0M
2022-12-06 57.55 57.85 56.25 56.75 0.0M
2022-12-05 56.15 58.00 56.15 57.55 0.0M
2022-12-02 57.65 59.00 57.00 57.20 0.0M
2022-12-01 59.35 59.45 57.25 57.65 0.0M
2022-11-30 57.00 59.75 56.55 58.65 0.1M
2022-11-29 57.95 58.50 56.30 57.05 0.0M
2022-11-28 56.35 58.10 55.40 56.55 0.0M
2022-11-25 58.95 61.00 56.15 57.15 0.1M
2022-11-24 56.00 59.00 52.25 56.55 0.1M
2022-11-23 54.00 54.80 53.85 54.10 0.0M
2022-11-22 55.90 55.90 53.50 53.95 0.0M
2022-11-21 52.15 61.00 51.95 55.35 0.1M
2022-11-18 52.90 54.95 51.05 52.15 0.0M
2022-11-17 55.15 55.15 52.15 52.90 0.0M
2022-11-16 54.00 54.90 52.30 54.05 0.0M
2022-11-15 53.50 54.70 52.50 52.95 0.0M
2022-11-14 58.60 58.60 52.05 53.95 0.0M
2022-11-11 62.00 63.10 56.10 56.85 0.2M
2022-11-10 55.05 55.50 53.30 54.20 0.0M
2022-11-09 59.40 59.40 54.30 55.15 0.0M
2022-11-07 50.45 58.40 49.55 56.40 0.1M
2022-11-04 50.25 51.30 49.75 50.45 0.0M
2022-11-03 50.00 50.90 49.55 49.85 0.0M
2022-11-02 50.30 51.75 50.00 50.50 0.0M
2022-11-01 49.85 51.85 49.60 51.20 0.0M
2022-10-31 51.45 51.45 49.35 49.75 0.0M
2022-10-28 49.80 51.75 49.00 49.65 0.0M
2022-10-27 51.25 51.55 49.25 50.20 0.0M
2022-10-25 51.15 51.55 50.00 50.30 0.0M
2022-10-24 51.00 51.95 49.00 51.40 0.0M
2022-10-21 52.35 52.85 49.55 50.05 0.0M
2022-10-20 51.80 52.80 50.85 51.35 0.0M
2022-10-19 53.50 54.00 51.10 51.50 0.0M
2022-10-18 51.55 53.50 51.00 51.70 0.0M
2022-10-17 54.65 54.65 50.75 51.45 0.0M
2022-10-14 52.50 55.00 52.20 53.25 0.0M
2022-10-13 53.00 53.60 51.05 51.70 0.0M
2022-10-12 54.65 54.65 51.60 52.35 0.0M
2022-10-11 55.75 57.95 51.80 52.40 0.0M
2022-10-10 57.85 58.80 55.05 56.00 0.0M
2022-10-07 51.40 60.00 51.40 58.00 0.1M
2022-10-06 52.45 53.15 49.10 51.05 0.1M
2022-10-04 51.00 51.65 49.10 50.20 0.0M
2022-10-03 51.45 51.45 49.10 50.30 0.0M
2022-09-30 50.00 51.05 48.55 49.40 0.0M
2022-09-29 49.50 51.45 48.35 49.00 0.0M
2022-09-28 52.10 52.10 48.00 48.70 0.0M
2022-09-27 51.75 55.00 50.00 51.05 0.0M
2022-09-26 56.00 56.00 48.85 50.80 0.0M
2022-09-23 57.25 58.00 53.55 55.35 0.0M
2022-09-22 57.80 59.35 56.65 57.15 0.0M
2022-09-21 59.95 60.80 57.05 57.80 0.0M
2022-09-20 57.55 60.75 56.00 59.60 0.1M
2022-09-19 57.95 57.95 56.00 57.00 0.0M
2022-09-16 59.70 59.70 55.35 55.75 0.0M
2022-09-15 59.10 59.90 57.10 58.00 0.0M
2022-09-14 56.55 60.15 55.50 58.75 0.1M
2022-09-13 56.30 57.80 56.15 56.55 0.0M
2022-09-12 58.95 58.95 56.15 56.35 0.0M
2022-09-09 58.00 58.00 55.10 56.80 0.0M
2022-09-08 57.05 59.35 56.50 57.50 0.0M
2022-09-07 57.00 60.45 55.50 57.65 0.1M
2022-09-06 59.00 59.00 55.65 56.85 0.0M
2022-09-05 60.95 62.00 57.00 57.95 0.0M
2022-09-02 61.95 61.95 58.45 59.45 0.0M
2022-09-01 61.45 61.45 56.15 60.50 0.1M
2022-08-30 62.00 63.00 58.15 59.20 0.0M
2022-08-29 61.00 63.00 53.60 61.40 0.1M
2022-08-26 61.00 63.40 59.50 61.50 0.2M
2022-08-25 62.00 64.30 58.50 59.45 0.2M
2022-08-24 60.00 62.85 58.60 61.05 0.1M
2022-08-23 57.35 63.00 57.35 59.80 0.1M
2022-08-22 57.55 60.80 53.30 59.15 0.2M
2022-08-19 51.35 61.60 49.00 57.65 0.3M
2022-08-18 53.00 55.95 50.25 51.35 0.0M
2022-08-17 56.00 58.00 50.70 52.90 0.2M
2022-08-16 43.80 54.70 43.80 54.70 0.4M
2022-08-12 46.00 46.95 44.80 45.60 0.0M
2022-08-11 45.65 47.40 44.00 44.75 0.0M
2022-08-10 47.90 47.90 45.60 46.20 0.0M
2022-08-08 47.10 50.40 45.30 49.40 0.1M
2022-08-05 46.50 48.60 46.20 47.05 0.0M
2022-08-04 44.55 46.15 44.20 45.85 0.0M
2022-08-03 46.20 46.85 44.50 44.70 0.0M
2022-08-02 46.00 46.00 44.30 45.25 0.0M
2022-08-01 46.00 46.50 44.05 45.90 0.0M
2022-07-29 43.80 46.20 43.15 44.15 0.0M
2022-07-28 45.35 45.35 43.55 43.80 0.0M
2022-07-27 46.00 46.00 43.05 45.35 0.0M
2022-07-26 44.95 47.85 42.50 44.75 0.0M
2022-07-25 45.30 45.30 43.00 44.05 0.0M
2022-07-22 49.00 50.80 44.80 45.30 0.0M
2022-07-21 45.10 48.95 45.10 47.85 0.0M
2022-07-20 50.75 50.85 42.35 44.90 0.1M
2022-07-19 41.55 46.60 41.10 46.60 0.0M
2022-07-18 42.90 44.60 41.60 42.40 0.0M
2022-07-15 42.80 42.80 40.00 40.60 0.0M
2022-07-14 40.00 41.40 38.10 40.45 0.0M
2022-07-13 43.30 43.30 38.55 40.45 0.0M
2022-07-12 45.65 45.65 38.00 41.35 0.0M
2022-07-11 41.70 42.50 40.50 41.85 0.0M
2022-07-08 42.20 42.90 41.00 41.70 0.0M
2022-07-07 42.40 42.40 40.50 40.90 0.0M
2022-07-06 41.60 41.60 37.25 39.50 0.0M
2022-07-05 40.65 41.00 40.10 40.45 0.0M
2022-07-04 40.00 41.00 39.30 39.85 0.0M
2022-07-01 42.30 42.30 39.30 40.00 0.0M
2022-06-30 39.80 39.80 38.85 39.30 0.0M
2022-06-29 39.45 39.95 38.25 39.00 0.0M
2022-06-28 39.00 40.70 38.10 38.65 0.0M
2022-06-27 40.00 40.00 38.50 39.75 0.0M
2022-06-24 38.10 39.90 38.10 39.65 0.0M
2022-06-23 39.45 40.45 38.10 38.55 0.0M
2022-06-22 40.00 40.00 37.60 38.50 0.0M
2022-06-21 36.00 38.05 33.10 38.05 0.0M
2022-06-20 39.25 39.25 34.35 34.60 0.0M
2022-06-17 41.10 41.35 37.20 38.15 0.0M
2022-06-16 42.65 44.00 38.35 41.10 0.0M
2022-06-15 43.95 43.95 41.05 41.80 0.0M
2022-06-14 44.45 44.75 42.00 42.45 0.0M
2022-06-13 45.00 46.00 41.80 42.85 0.0M
2022-06-10 46.30 49.85 44.50 45.00 0.1M
2022-06-09 52.20 52.20 43.80 46.30 0.0M
2022-06-08 47.70 50.90 47.25 47.80 0.0M
2022-06-07 46.10 46.50 42.15 46.30 0.0M
2022-06-06 46.50 46.50 45.05 45.20 0.0M
2022-06-03 45.25 47.60 45.20 45.55 0.0M
2022-06-02 48.75 48.75 45.25 46.85 0.0M
2022-06-01 47.45 47.50 46.20 46.95 0.0M
2022-05-31 44.10 46.80 44.10 45.25 0.0M
2022-05-30 48.70 48.70 44.55 45.85 0.0M
2022-05-27 46.80 46.80 44.60 46.75 0.0M
2022-05-26 43.95 46.70 42.60 44.60 0.0M
2022-05-25 46.40 47.20 44.55 44.80 0.0M
2022-05-24 46.40 46.40 45.10 45.40 0.0M
2022-05-23 46.00 47.20 44.85 45.15 0.0M
2022-05-20 47.50 48.85 45.15 46.00 0.0M
2022-05-19 49.90 49.90 47.35 47.50 0.0M
2022-05-18 48.00 49.90 46.20 49.80 0.0M
2022-05-17 44.25 47.60 44.25 47.55 0.0M
2022-05-16 47.60 47.60 44.10 45.35 0.0M
2022-05-13 46.00 48.65 44.10 45.75 0.0M
2022-05-12 46.35 46.35 46.35 46.35 0.0M
2022-05-11 51.60 52.20 48.75 48.75 0.0M
2022-05-10 53.60 53.60 49.95 51.30 0.0M
2022-05-09 54.50 54.50 52.10 52.55 0.0M
2022-05-06 58.80 58.80 54.35 54.80 0.0M
2022-05-05 57.80 57.80 54.70 57.20 0.0M
2022-05-04 56.60 58.20 55.05 55.70 0.0M
2022-05-02 55.00 56.75 54.45 55.45 0.0M
2022-04-29 60.85 60.85 56.55 57.30 0.0M
2022-04-28 64.60 64.60 58.50 59.20 0.0M
2022-04-27 66.95 66.95 61.55 62.20 0.0M
2022-04-26 64.00 68.00 64.00 65.95 0.0M
2022-04-25 69.00 69.00 62.60 63.75 0.1M
2022-04-22 76.90 76.90 68.45 69.25 0.3M
2022-04-21 71.30 76.05 68.45 76.05 0.8M
2022-04-20 52.60 63.40 51.05 63.40 0.1M
2022-04-19 53.70 53.90 52.00 52.85 0.0M
2022-04-18 52.15 54.70 49.85 53.70 0.0M
2022-04-13 55.40 55.40 50.20 52.15 0.0M
2022-04-12 55.90 55.90 53.25 54.35 0.0M
2022-04-11 55.00 55.95 54.05 54.90 0.0M
2022-04-08 56.45 56.45 53.75 54.55 0.0M
2022-04-07 59.00 59.00 53.10 54.15 0.0M
2022-04-06 49.15 55.65 49.15 55.65 0.0M
2022-04-05 48.05 52.85 48.00 50.60 0.0M
2022-04-04 49.05 50.05 47.60 49.65 0.0M
2022-04-01 49.50 50.60 47.85 49.05 0.0M
2022-03-31 49.50 49.80 47.50 48.75 0.0M
2022-03-30 47.00 51.50 45.35 48.55 0.0M
2022-03-29 47.00 48.90 46.50 47.00 0.0M
2022-03-28 48.45 49.70 46.25 47.10 0.0M
2022-03-25 49.50 50.25 48.20 48.45 0.0M
2022-03-24 47.40 51.50 46.25 50.50 0.0M
2022-03-23 50.50 50.50 46.50 48.35 0.0M
2022-03-22 46.20 50.80 46.20 49.60 0.0M
2022-03-21 49.80 51.45 47.15 47.90 0.0M
2022-03-17 49.65 49.75 46.15 48.80 0.0M
2022-03-16 49.00 50.90 46.00 47.35 0.0M
2022-03-15 50.00 52.85 47.05 47.80 0.0M
2022-03-14 53.85 53.85 49.00 49.95 0.0M
2022-03-11 54.55 57.00 50.35 53.35 0.1M
2022-03-10 47.20 51.85 47.20 51.85 0.0M
2022-03-09 47.00 48.95 45.40 47.15 0.0M
2022-03-08 44.05 50.95 44.05 45.75 0.0M
2022-03-07 48.30 48.30 43.50 46.65 0.0M
2022-03-04 47.25 49.20 46.90 48.30 0.0M
2022-03-03 49.90 49.95 48.05 48.20 0.0M
2022-03-02 45.00 50.75 44.15 47.55 0.0M
2022-02-28 47.10 49.45 46.15 47.70 0.0M
2022-02-25 43.25 48.95 43.25 47.10 0.0M
2022-02-24 50.80 50.80 46.35 46.35 0.0M
2022-02-23 47.45 51.85 47.45 51.45 0.0M
2022-02-22 49.00 51.00 44.60 47.45 0.0M
2022-02-21 53.75 53.75 48.45 49.55 0.0M
2022-02-18 54.15 56.00 52.00 53.75 0.0M
2022-02-17 53.55 56.45 53.05 54.15 0.0M
2022-02-16 53.30 58.00 53.25 54.25 0.0M
2022-02-15 50.05 57.35 50.05 56.25 0.0M
2022-02-14 54.05 55.25 53.00 53.25 0.0M
2022-02-11 51.20 56.50 51.20 56.20 0.0M
2022-02-10 54.10 58.80 50.55 53.55 0.0M
2022-02-09 59.00 59.00 55.05 55.70 0.0M
2022-02-08 61.30 61.30 56.00 56.50 0.0M
2022-02-07 64.30 64.30 57.00 57.90 0.0M
2022-02-04 61.95 61.95 57.70 59.20 0.0M
2022-02-03 59.40 59.45 57.80 59.45 0.0M
2022-02-02 54.80 56.70 51.75 56.65 0.0M
2022-02-01 56.00 56.20 53.55 54.00 0.0M
2022-01-31 56.00 58.45 55.30 56.35 0.0M
2022-01-28 59.90 60.10 55.05 57.20 0.0M
2022-01-27 56.00 59.95 54.45 57.25 0.0M
2022-01-25 56.00 58.85 55.00 57.10 0.0M
2022-01-24 61.45 61.45 56.05 56.05 0.0M
2022-01-21 56.25 61.95 56.25 58.95 0.0M
2022-01-20 60.45 61.00 58.75 59.05 0.0M
2022-01-19 58.70 59.50 57.10 58.75 0.0M
2022-01-18 62.30 62.30 57.25 58.05 0.0M
2022-01-17 62.85 64.70 59.00 59.40 0.0M
2022-01-14 65.00 66.40 61.15 62.05 0.1M
2022-01-13 58.15 63.80 57.80 63.60 0.3M
2022-01-12 63.00 63.65 60.80 60.80 0.0M
2022-01-11 65.10 67.45 63.95 63.95 0.1M
2022-01-10 68.25 70.80 66.80 67.30 0.1M
2022-01-07 74.45 74.45 69.50 70.30 0.1M
2022-01-06 74.85 74.85 69.10 71.70 0.3M
2022-01-05 64.60 71.30 64.60 71.30 0.3M
2022-01-04 75.05 75.05 67.95 67.95 0.2M
2022-01-03 68.70 71.50 68.65 71.50 0.0M