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
2023-12-29 71.00 74.00 71.00 73.80 0.0M
2023-12-28 71.30 71.30 69.20 71.00 0.0M
2023-12-27 71.30 72.05 70.40 71.35 0.0M
2023-12-26 71.40 72.00 70.05 71.45 0.0M
2023-12-22 71.30 73.90 70.00 70.35 0.0M
2023-12-21 70.00 73.00 70.00 72.90 0.0M
2023-12-20 73.20 74.90 68.70 71.00 0.0M
2023-12-19 74.75 75.15 71.55 72.05 0.0M
2023-12-18 74.00 76.00 72.05 74.95 0.0M
2023-12-15 76.20 76.80 71.95 74.15 0.0M
2023-12-14 76.10 76.25 74.00 75.70 0.0M
2023-12-13 76.00 77.50 75.10 76.10 0.0M
2023-12-12 75.35 77.00 75.35 76.15 0.0M
2023-12-11 75.50 77.00 75.00 75.35 0.0M
2023-12-08 77.50 77.50 75.00 76.35 0.0M
2023-12-07 77.80 77.80 75.00 76.20 0.0M
2023-12-06 74.20 77.75 72.40 75.05 0.0M
2023-12-05 77.85 77.85 74.00 74.55 0.0M
2023-12-04 76.00 79.80 76.00 77.85 0.0M
2023-12-01 78.10 79.00 76.80 77.60 0.0M
2023-11-30 76.80 80.40 76.80 78.10 0.0M
2023-11-29 78.25 81.15 77.00 77.55 0.0M
2023-11-28 80.05 83.55 77.00 78.45 0.0M
2023-11-24 80.05 85.00 78.05 80.10 0.0M
2023-11-23 85.00 85.00 82.15 82.15 0.0M
2023-11-22 89.90 92.20 85.50 86.45 0.1M
2023-11-21 82.00 95.00 82.00 89.05 0.3M
2023-11-20 85.05 95.40 81.50 82.55 0.9M
2023-11-17 67.25 81.65 67.25 81.65 0.2M
2023-11-16 69.00 69.85 66.15 68.05 0.1M
2023-11-15 71.75 71.75 68.85 69.25 0.0M
2023-11-13 72.30 72.65 70.00 70.10 0.0M
2023-11-12 71.90 72.80 69.50 71.40 0.0M
2023-11-10 72.00 73.55 67.55 70.20 0.2M
2023-11-09 71.80 77.40 71.55 72.20 1.5M
2023-11-08 60.00 67.10 59.00 67.10 0.8M
2023-11-07 55.80 59.00 53.55 55.95 0.2M
2023-11-06 54.40 54.95 53.80 54.25 0.0M
2023-11-03 54.50 54.75 53.50 53.80 0.0M
2023-11-02 53.25 54.45 53.20 53.60 0.0M
2023-11-01 54.25 55.05 52.25 53.25 0.0M
2023-10-31 54.00 55.50 52.70 53.30 0.1M
2023-10-30 54.00 55.10 50.85 51.90 0.2M
2023-10-27 51.85 57.65 51.45 54.00 0.1M
2023-10-26 51.85 52.60 47.35 51.85 0.1M
2023-10-25 49.95 51.15 49.95 50.45 0.0M
2023-10-23 54.00 54.55 48.70 50.70 0.1M
2023-10-20 53.95 54.45 52.25 53.60 0.0M
2023-10-19 54.75 54.80 53.60 54.10 0.0M
2023-10-18 55.00 55.00 53.50 53.55 0.0M
2023-10-17 53.95 55.00 53.90 54.35 0.0M
2023-10-16 55.75 55.75 53.75 53.90 0.0M
2023-10-13 54.00 56.40 54.00 54.80 0.0M
2023-10-12 55.00 56.00 52.70 54.25 0.0M
2023-10-11 54.45 56.70 54.40 54.90 0.0M
2023-10-10 54.95 54.95 54.00 54.40 0.0M
2023-10-09 55.20 55.20 53.75 53.80 0.0M
2023-10-06 55.05 55.60 54.75 55.05 0.0M
2023-10-05 54.50 56.00 54.25 54.95 0.0M
2023-10-04 55.20 56.50 53.55 54.40 0.0M
2023-10-03 57.70 57.70 55.15 55.85 0.0M
2023-09-29 55.45 57.45 54.05 56.55 0.0M
2023-09-28 54.05 56.75 54.05 54.80 0.0M
2023-09-27 56.75 56.80 55.00 55.55 0.0M
2023-09-26 55.00 57.20 55.00 55.80 0.0M
2023-09-25 56.00 57.30 55.00 55.20 0.0M
2023-09-22 56.50 57.30 55.85 56.15 0.0M
2023-09-21 57.75 57.75 56.00 56.25 0.0M
2023-09-20 56.90 57.55 56.10 56.60 0.1M
2023-09-18 58.80 58.80 55.55 56.95 0.1M
2023-09-15 56.60 56.95 55.50 56.45 0.0M
2023-09-14 57.30 57.30 54.50 55.45 0.0M
2023-09-13 55.30 56.45 53.30 56.05 0.0M
2023-09-12 56.70 57.00 53.50 54.10 0.0M
2023-09-11 57.50 57.95 56.50 56.65 0.0M
2023-09-08 56.75 58.05 56.75 57.25 0.0M
2023-09-07 58.05 58.90 57.00 57.90 0.0M
2023-09-06 58.30 59.50 56.20 57.20 0.0M
2023-09-05 57.50 57.70 55.40 56.80 0.0M
2023-09-04 58.50 58.50 55.75 56.40 0.0M
2023-09-01 59.00 59.00 57.30 57.70 0.0M
2023-08-31 59.65 59.65 57.20 58.05 0.0M
2023-08-30 56.75 59.90 56.20 58.45 0.1M
2023-08-29 56.50 57.40 56.30 56.75 0.0M
2023-08-28 57.70 57.95 56.25 56.50 0.0M
2023-08-25 56.10 57.75 56.10 56.55 0.0M
2023-08-24 57.50 58.85 56.30 56.55 0.0M
2023-08-23 57.25 59.90 56.40 57.55 0.1M
2023-08-22 58.50 60.50 56.65 58.35 0.0M
2023-08-21 56.50 57.80 56.30 57.45 0.0M
2023-08-18 56.00 59.45 56.00 56.50 0.1M
2023-08-17 57.05 58.95 56.00 56.40 0.0M
2023-08-16 57.70 58.40 56.20 57.60 0.0M
2023-08-14 58.85 58.85 56.00 56.35 0.1M
2023-08-11 55.80 61.45 55.15 57.35 0.1M
2023-08-10 60.40 61.30 55.85 56.40 0.2M
2023-08-09 62.90 62.90 56.55 61.75 0.5M
2023-08-08 53.30 53.30 51.20 52.45 0.0M
2023-08-07 52.95 53.05 50.90 51.40 0.0M
2023-08-04 49.40 54.80 49.00 52.15 0.1M
2023-08-03 49.70 50.45 48.50 49.40 0.0M
2023-08-02 51.80 51.80 49.60 49.70 0.0M
2023-08-01 50.75 54.00 49.15 49.80 0.0M
2023-07-31 52.60 52.60 49.55 50.55 0.0M
2023-07-28 52.90 52.90 50.15 50.80 0.0M
2023-07-27 52.55 52.55 51.20 51.85 0.0M
2023-07-26 53.05 53.05 51.10 51.60 0.0M
2023-07-25 53.00 54.45 51.50 52.20 0.0M
2023-07-24 53.95 53.95 52.20 53.05 0.0M
2023-07-21 50.10 54.60 50.10 52.20 0.1M
2023-07-20 52.00 52.00 49.80 50.10 0.0M
2023-07-19 51.20 52.35 50.30 51.30 0.0M
2023-07-18 53.00 54.80 50.05 51.10 0.1M
2023-07-17 52.00 61.80 50.30 52.25 0.6M
2023-07-14 48.20 52.25 47.85 51.50 0.1M
2023-07-13 49.30 52.50 48.00 49.00 0.1M
2023-07-12 46.80 50.90 46.35 49.45 0.1M
2023-07-11 47.75 47.75 46.00 46.40 0.0M
2023-07-10 48.40 48.40 46.70 46.90 0.0M
2023-07-07 48.05 48.05 46.45 47.45 0.0M
2023-07-06 47.65 47.65 46.55 47.15 0.0M
2023-07-05 46.90 47.25 46.50 46.80 0.0M
2023-07-04 46.35 48.00 46.35 46.90 0.0M
2023-07-03 47.30 47.80 46.75 47.20 0.0M
2023-06-30 47.85 48.45 47.00 47.30 0.0M
2023-06-28 49.30 49.30 47.20 47.90 0.0M
2023-06-27 46.35 48.75 46.35 47.95 0.0M
2023-06-26 46.80 49.00 46.25 47.45 0.1M
2023-06-23 48.10 48.10 46.50 46.80 0.0M
2023-06-22 47.90 48.05 46.70 46.95 0.0M
2023-06-21 47.35 48.25 46.65 47.05 0.0M
2023-06-20 48.30 48.50 47.00 47.30 0.0M
2023-06-19 48.90 48.90 47.50 47.60 0.0M
2023-06-16 49.40 49.40 47.50 48.05 0.1M
2023-06-15 49.75 49.75 47.10 48.10 0.1M
2023-06-14 48.70 50.30 46.35 48.65 0.1M
2023-06-13 50.50 50.50 48.45 48.70 0.1M
2023-06-12 49.40 50.70 48.45 49.20 0.0M
2023-06-09 48.50 51.55 47.85 49.30 0.0M
2023-06-08 49.00 50.35 47.25 48.30 0.0M
2023-06-07 48.45 53.00 47.15 48.55 0.1M
2023-06-06 46.30 48.70 46.20 47.15 0.0M
2023-06-05 47.85 49.00 46.80 47.35 0.0M
2023-06-02 48.40 48.40 46.00 46.55 0.0M
2023-06-01 47.05 47.80 46.55 47.20 0.0M
2023-05-31 48.00 48.00 46.85 47.05 0.0M
2023-05-30 47.95 48.10 47.05 47.45 0.0M
2023-05-29 47.00 48.95 47.00 47.25 0.0M
2023-05-26 48.20 49.00 46.05 47.15 0.0M
2023-05-25 49.10 50.35 48.05 49.45 0.0M
2023-05-24 48.30 48.95 46.50 48.10 0.0M
2023-05-23 47.20 49.00 47.20 47.80 0.0M
2023-05-22 48.80 51.20 44.40 47.20 0.1M
2023-05-19 49.30 50.50 47.65 48.75 0.0M
2023-05-18 50.25 50.25 49.10 49.35 0.0M
2023-05-17 50.00 50.55 49.15 49.85 0.0M
2023-05-16 50.35 50.65 49.40 49.90 0.0M
2023-05-15 52.60 52.60 49.10 50.25 0.0M
2023-05-12 49.50 53.45 49.05 50.35 0.0M
2023-05-11 49.00 50.40 48.80 49.85 0.0M
2023-05-10 48.70 50.45 48.30 49.10 0.0M
2023-05-09 50.15 50.40 48.50 49.15 0.0M
2023-05-08 51.35 51.35 49.05 50.10 0.0M
2023-05-05 50.15 50.95 49.75 49.95 0.0M
2023-05-04 51.50 52.00 49.10 51.00 0.0M
2023-05-03 50.90 53.70 48.60 51.30 0.1M
2023-05-02 48.10 55.35 46.40 50.80 0.3M
2023-04-28 47.45 47.45 46.40 47.00 0.0M
2023-04-27 47.80 47.80 46.35 46.65 0.0M
2023-04-26 47.75 52.00 45.95 46.55 0.0M
2023-04-25 47.00 47.55 46.25 46.90 0.0M
2023-04-24 46.30 46.90 46.05 46.25 0.0M
2023-04-21 46.40 46.95 46.20 46.30 0.0M
2023-04-20 46.85 47.10 46.00 46.35 0.0M
2023-04-19 46.95 46.95 46.70 46.85 0.0M
2023-04-18 46.90 47.05 46.25 46.45 0.0M
2023-04-17 46.05 48.00 46.00 46.70 0.0M
2023-04-13 46.60 47.75 46.45 46.80 0.0M
2023-04-12 48.00 48.00 46.30 46.60 0.0M
2023-04-11 47.00 47.95 46.25 47.15 0.0M
2023-04-10 48.70 48.70 46.30 47.05 0.0M
2023-04-06 47.65 47.90 46.65 47.55 0.0M
2023-04-05 46.95 48.35 46.30 47.65 0.0M
2023-04-03 47.95 48.05 46.00 46.25 0.0M
2023-03-31 46.00 48.00 45.20 45.95 0.0M
2023-03-29 45.40 50.85 43.60 47.15 0.1M
2023-03-28 47.00 47.80 45.00 45.30 0.0M
2023-03-27 50.75 50.75 46.10 47.25 0.0M
2023-03-24 49.30 51.15 49.05 49.15 0.0M
2023-03-23 50.00 52.20 49.10 50.55 0.0M
2023-03-22 48.00 52.00 46.55 49.50 0.1M
2023-03-21 44.70 47.95 44.50 47.15 0.0M
2023-03-20 45.25 47.95 44.05 44.80 0.0M
2023-03-17 47.30 48.75 45.25 46.45 0.1M
2023-03-16 48.50 49.50 47.00 47.30 0.0M
2023-03-15 51.95 51.95 48.05 49.50 0.0M
2023-03-14 50.95 54.40 48.40 51.60 0.2M
2023-03-13 47.90 50.90 46.50 49.75 0.0M
2023-03-10 47.00 48.15 46.00 47.00 0.0M
2023-03-09 49.65 49.80 45.40 47.05 0.0M
2023-03-08 48.10 51.40 47.80 49.65 0.1M
2023-03-06 51.45 51.45 47.55 48.55 0.0M
2023-03-03 46.15 52.00 46.15 50.45 0.1M
2023-03-02 47.00 47.00 45.55 46.15 0.0M
2023-03-01 44.00 46.70 43.80 46.05 0.0M
2023-02-28 44.95 45.60 44.05 44.30 0.0M
2023-02-27 47.70 47.70 44.00 44.50 0.0M
2023-02-24 47.50 51.85 45.15 46.10 0.1M
2023-02-23 47.00 47.55 45.55 45.90 0.0M
2023-02-22 48.85 48.85 45.60 46.05 0.0M
2023-02-21 47.15 47.15 46.55 46.65 0.0M
2023-02-20 49.00 49.00 47.05 47.25 0.0M
2023-02-17 46.60 48.95 46.50 48.25 0.0M
2023-02-16 46.55 48.65 46.55 47.10 0.0M
2023-02-15 47.90 47.95 46.05 46.55 0.0M
2023-02-14 49.00 49.00 46.20 46.40 0.0M
2023-02-13 49.90 49.90 46.10 46.50 0.0M
2023-02-10 47.80 48.70 47.05 47.65 0.0M
2023-02-09 50.30 50.30 46.50 46.85 0.0M
2023-02-08 47.25 50.45 47.25 49.00 0.0M
2023-02-07 48.45 50.45 46.60 47.25 0.0M
2023-02-06 49.30 49.90 47.55 48.10 0.0M
2023-02-03 51.35 51.35 47.30 49.30 0.0M
2023-02-02 50.30 51.50 50.00 50.30 0.0M
2023-02-01 52.90 53.45 49.55 50.20 0.0M
2023-01-31 50.70 52.50 50.30 51.55 0.0M
2023-01-30 52.45 52.70 49.30 50.70 0.0M
2023-01-27 53.25 53.25 50.00 50.55 0.0M
2023-01-25 55.90 55.90 52.25 53.65 0.0M
2023-01-24 55.15 55.15 52.20 53.80 0.0M
2023-01-23 56.00 56.10 52.40 53.55 0.0M
2023-01-20 55.50 57.15 54.15 54.90 0.0M
2023-01-19 52.90 57.70 52.10 56.45 0.0M
2023-01-18 54.80 54.80 52.05 52.95 0.0M
2023-01-17 53.00 54.10 51.50 52.35 0.0M
2023-01-16 54.55 54.70 51.80 52.55 0.0M
2023-01-13 53.80 54.40 53.30 53.45 0.0M
2023-01-12 54.40 54.75 53.60 53.80 0.0M
2023-01-11 53.05 54.40 52.80 53.60 0.0M
2023-01-10 54.80 54.80 53.10 53.55 0.0M
2023-01-09 53.90 54.50 53.25 53.35 0.0M
2023-01-06 54.35 54.90 53.85 54.15 0.0M
2023-01-05 56.35 56.35 53.40 54.50 0.0M
2023-01-04 57.75 57.75 53.30 55.10 0.0M
2023-01-03 56.75 58.40 53.85 55.80 0.1M
2023-01-02 57.75 57.75 53.00 53.85 0.0M