HB Leasing and Finance Co

HBLP
🏛️ india →
13.69
Last Update: 2025-09-26
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 8.63 8.63 8.63 8.63 0.0M
2023-12-28 8.30 8.47 8.15 8.47 0.0M
2023-12-27 8.31 8.31 8.31 8.31 0.0M
2023-12-26 8.64 8.64 8.47 8.47 0.0M
2023-12-22 8.75 8.75 8.64 8.64 0.0M
2023-12-21 8.83 8.83 8.80 8.80 0.0M
2023-12-20 8.84 8.84 8.84 8.84 0.0M
2023-12-19 9.20 9.20 9.02 9.02 0.0M
2023-12-18 9.30 9.30 9.20 9.20 0.0M
2023-12-15 9.32 9.32 9.31 9.31 0.0M
2023-12-14 9.30 9.30 9.14 9.14 0.0M
2023-12-13 9.32 9.32 9.32 9.32 0.0M
2023-12-12 9.14 9.14 9.14 9.14 0.0M
2023-12-11 8.97 8.97 8.88 8.97 0.0M
2023-12-08 8.80 8.80 8.80 8.80 0.0M
2023-12-07 8.47 8.63 8.47 8.63 0.0M
2023-12-06 8.47 8.47 8.47 8.47 0.0M
2023-12-05 8.64 8.64 8.64 8.64 0.0M
2023-12-04 8.95 8.95 8.81 8.81 0.0M
2023-12-01 8.50 9.04 8.30 8.98 0.0M
2023-11-30 8.62 8.62 8.50 8.61 0.0M
2023-11-29 7.98 8.21 7.98 8.21 0.0M
2023-11-28 7.60 7.82 7.45 7.82 0.0M
2023-11-24 7.11 7.46 6.76 7.45 0.0M
2023-11-23 7.60 7.71 7.01 7.11 0.0M
2023-11-22 7.30 7.63 6.92 7.37 0.0M
2023-11-21 7.27 7.27 7.27 7.27 0.0M
2023-11-20 6.90 6.93 6.85 6.93 0.0M
2023-11-17 6.63 6.63 6.47 6.60 0.0M
2023-11-16 6.48 6.51 6.48 6.50 0.0M
2023-11-15 6.50 6.61 6.49 6.61 0.0M
2023-11-13 6.49 6.75 6.49 6.49 0.0M
2023-11-12 6.62 6.62 6.62 6.62 0.0M
2023-11-10 6.44 6.56 6.44 6.50 0.0M
2023-11-09 6.44 6.57 6.44 6.44 0.0M
2023-11-08 6.70 6.70 6.57 6.57 0.0M
2023-11-07 6.60 6.79 6.60 6.70 0.0M
2023-11-06 6.75 6.75 6.73 6.73 0.0M
2023-11-03 6.78 6.78 6.75 6.75 0.0M
2023-11-02 6.52 6.65 6.52 6.65 0.0M
2023-11-01 6.65 6.65 6.52 6.52 0.0M
2023-10-31 6.78 6.78 6.52 6.65 0.0M
2023-10-30 6.42 6.68 6.42 6.65 0.0M
2023-10-27 6.47 6.55 6.47 6.55 0.0M
2023-10-26 6.45 6.60 6.45 6.60 0.0M
2023-10-25 6.45 6.48 6.45 6.48 0.0M
2023-10-23 6.57 6.57 6.45 6.46 0.0M
2023-10-20 6.57 6.57 6.57 6.57 0.0M
2023-10-19 6.57 6.70 6.57 6.70 0.0M
2023-10-18 6.57 6.57 6.57 6.57 0.0M
2023-10-17 6.70 6.70 6.70 6.70 0.0M
2023-10-16 6.95 6.95 6.83 6.83 0.0M
2023-10-13 7.10 7.10 6.96 6.96 0.0M
2023-10-12 7.10 7.10 7.10 7.10 0.0M
2023-10-11 7.40 7.46 7.16 7.24 0.0M
2023-10-10 7.50 7.54 6.84 7.11 0.0M
2023-10-09 7.19 7.19 6.85 7.19 0.0M
2023-10-06 6.85 6.85 6.85 6.85 0.0M
2023-10-05 6.53 6.53 6.53 6.53 0.0M
2023-10-04 6.22 6.22 6.22 6.22 0.0M
2023-10-03 5.54 5.93 5.38 5.93 0.0M
2023-09-29 5.65 5.65 5.65 5.65 0.0M
2023-09-28 5.76 5.76 5.76 5.76 0.0M
2023-09-27 5.87 5.87 5.87 5.87 0.0M
2023-09-26 5.98 5.98 5.98 5.98 0.0M
2023-09-25 6.10 6.10 6.10 6.10 0.0M
2023-09-22 6.35 6.35 6.22 6.22 0.0M
2023-09-21 6.11 6.35 6.11 6.34 0.0M
2023-09-20 6.23 6.23 6.23 6.23 0.0M
2023-09-18 6.35 6.35 6.35 6.35 0.0M
2023-09-15 6.47 6.47 6.47 6.47 0.0M
2023-09-14 6.60 6.60 6.60 6.60 0.0M
2023-09-13 6.73 6.73 6.73 6.73 0.0M
2023-09-12 6.86 6.86 6.86 6.86 0.0M
2023-09-11 7.00 7.00 7.00 7.00 0.0M
2023-09-08 7.14 7.14 7.14 7.14 0.0M
2023-09-07 7.28 7.28 7.28 7.28 0.0M
2023-09-06 7.42 7.42 7.42 7.42 0.0M
2023-09-05 7.57 7.57 7.57 7.57 0.0M
2023-09-04 7.72 7.72 7.72 7.72 0.0M
2023-09-01 7.87 7.87 7.87 7.87 0.0M
2023-08-31 8.03 8.03 8.03 8.03 0.0M
2023-08-30 8.19 8.19 8.19 8.19 0.0M
2023-08-29 8.35 8.35 8.35 8.35 0.0M
2023-08-28 8.52 8.52 8.52 8.52 0.0M
2023-08-25 8.69 8.69 8.69 8.69 0.0M
2023-08-24 8.86 8.86 8.86 8.86 0.0M
2023-08-23 9.04 9.04 9.04 9.04 0.0M
2023-08-22 8.87 8.87 8.87 8.87 0.0M
2023-08-21 8.45 8.45 8.45 8.45 0.0M
2023-08-18 8.05 8.05 8.05 8.05 0.0M
2023-08-17 7.67 7.67 7.67 7.67 0.0M
2023-08-16 7.31 7.31 7.31 7.31 0.0M
2023-08-14 6.97 6.97 6.97 6.97 0.0M
2023-08-11 6.64 6.64 6.64 6.64 0.0M
2023-08-10 6.33 6.33 6.33 6.33 0.0M
2023-08-09 6.03 6.03 6.02 6.03 0.0M
2023-08-08 5.75 5.75 5.46 5.75 0.0M
2023-08-07 5.32 5.48 5.32 5.48 0.0M
2023-08-04 5.20 5.22 5.20 5.22 0.0M
2023-08-03 4.98 4.98 4.85 4.98 0.0M
2023-08-02 4.62 4.75 4.35 4.75 0.0M
2023-08-01 4.56 4.56 4.35 4.53 0.0M
2023-07-31 4.35 4.35 4.33 4.35 0.0M
2023-07-28 4.20 4.20 4.01 4.15 0.0M
2023-07-27 4.24 4.24 3.91 4.00 0.0M
2023-07-26 4.30 4.30 4.05 4.09 0.0M
2023-07-25 4.05 4.24 3.95 4.10 0.0M
2023-07-24 3.85 4.25 3.85 4.04 0.0M
2023-07-21 4.05 4.25 3.85 4.05 0.0M
2023-07-20 4.00 4.06 3.68 4.05 0.0M
2023-07-19 4.05 4.05 3.72 3.87 0.0M
2023-07-18 3.83 3.93 3.69 3.90 0.0M
2023-07-17 3.83 3.84 3.70 3.75 0.0M
2023-07-14 3.74 3.74 3.56 3.66 0.0M
2023-07-13 3.65 3.75 3.47 3.74 0.0M
2023-07-12 3.65 3.65 3.48 3.65 0.0M
2023-07-11 3.70 3.70 3.65 3.65 0.0M
2023-07-10 3.70 3.78 3.70 3.70 0.0M
2023-07-07 3.69 3.75 3.60 3.60 0.0M
2023-07-06 3.67 3.67 3.33 3.60 0.0M
2023-07-05 3.40 3.50 3.40 3.50 0.0M
2023-07-04 3.41 3.41 3.25 3.37 0.0M
2023-07-03 3.45 3.45 3.40 3.41 0.0M
2023-06-30 3.55 3.58 3.45 3.45 0.0M
2023-06-28 3.59 3.59 3.40 3.57 0.0M
2023-06-27 3.77 3.77 3.42 3.42 0.0M
2023-06-26 3.60 3.70 3.60 3.60 0.0M
2023-06-23 3.80 3.80 3.56 3.70 0.0M
2023-06-22 3.74 3.74 3.40 3.74 0.0M
2023-06-21 3.70 3.81 3.48 3.57 0.0M
2023-06-20 3.63 3.63 3.60 3.63 0.0M
2023-06-19 3.74 3.74 3.56 3.56 0.0M
2023-06-16 3.74 3.74 3.74 3.74 0.0M
2023-06-15 3.40 3.57 3.40 3.57 0.0M
2023-06-14 3.60 3.60 3.37 3.40 0.0M
2023-06-13 3.37 3.60 3.36 3.51 0.0M
2023-06-12 3.68 3.68 3.35 3.43 0.0M
2023-06-09 3.56 3.73 3.40 3.51 0.0M
2023-06-08 3.70 3.76 3.51 3.56 0.0M
2023-06-07 3.86 3.86 3.53 3.59 0.0M
2023-06-06 3.65 3.75 3.59 3.68 0.0M
2023-06-05 3.49 3.58 3.49 3.58 0.0M
2023-06-02 3.36 3.70 3.36 3.42 0.0M
2023-06-01 3.63 3.63 3.48 3.53 0.0M
2023-05-31 3.60 3.80 3.47 3.56 0.0M
2023-05-30 3.62 3.80 3.62 3.63 0.0M
2023-05-29 3.55 3.80 3.55 3.62 0.0M
2023-05-26 3.80 3.88 3.54 3.62 0.0M
2023-05-25 3.82 3.82 3.65 3.70 0.0M
2023-05-24 3.50 3.67 3.33 3.64 0.0M
2023-05-23 3.42 3.77 3.42 3.50 0.0M
2023-05-22 3.40 3.60 3.30 3.60 0.0M
2023-05-19 3.43 3.43 3.29 3.43 0.0M
2023-05-18 3.64 3.64 3.39 3.43 0.0M
2023-05-17 3.56 3.56 3.56 3.56 0.0M
2023-05-16 3.56 3.57 3.56 3.56 0.0M
2023-05-15 3.83 3.83 3.52 3.56 0.0M
2023-05-12 3.66 3.66 3.35 3.65 0.0M
2023-05-11 3.51 3.51 3.31 3.49 0.0M
2023-05-10 3.47 3.47 3.29 3.35 0.0M
2023-05-09 3.57 3.57 3.45 3.46 0.0M
2023-05-08 3.70 3.70 3.53 3.57 0.0M
2023-05-05 3.93 3.93 3.70 3.71 0.0M
2023-05-04 3.85 3.85 3.61 3.75 0.0M
2023-05-03 4.05 4.05 3.73 3.76 0.0M
2023-05-02 3.85 3.93 3.85 3.90 0.0M
2023-04-28 3.66 3.75 3.58 3.75 0.0M
2023-04-27 3.80 3.80 3.62 3.75 0.0M
2023-04-26 3.80 3.80 3.80 3.80 0.0M
2023-04-25 3.70 3.95 3.59 3.62 0.0M
2023-04-24 3.89 3.98 3.70 3.77 0.0M
2023-04-21 3.65 3.90 3.61 3.89 0.0M
2023-04-20 3.80 4.01 3.66 3.80 0.0M
2023-04-19 3.90 3.90 3.85 3.85 0.0M
2023-04-18 3.75 3.97 3.61 3.97 0.0M
2023-04-17 3.88 3.88 3.69 3.80 0.0M
2023-04-13 3.89 3.89 3.53 3.88 0.0M
2023-04-12 3.90 4.09 3.71 3.71 0.0M
2023-04-11 3.72 3.90 3.54 3.90 0.0M
2023-04-10 3.63 3.73 3.52 3.72 0.0M
2023-04-06 3.56 3.56 3.40 3.56 0.0M
2023-04-05 3.38 3.47 3.38 3.40 0.0M
2023-04-03 3.45 3.45 3.31 3.31 0.0M
2023-03-31 3.55 3.58 3.41 3.48 0.0M
2023-03-29 3.51 3.58 3.42 3.58 0.0M
2023-03-28 3.59 3.77 3.59 3.59 0.0M
2023-03-27 3.80 3.88 3.55 3.77 0.0M
2023-03-24 3.81 3.81 3.73 3.73 0.0M
2023-03-23 3.79 3.79 3.61 3.63 0.0M
2023-03-22 3.80 3.80 3.54 3.79 0.0M
2023-03-21 3.91 4.05 3.71 3.72 0.0M
2023-03-20 4.14 4.14 3.90 3.90 0.0M
2023-03-17 3.90 4.19 3.90 4.05 0.0M
2023-03-16 3.70 4.00 3.70 4.00 0.0M
2023-03-15 3.88 4.03 3.88 3.89 0.0M
2023-03-14 3.96 4.15 3.78 4.08 0.0M
2023-03-13 4.36 4.36 3.96 3.96 0.0M
2023-03-10 4.10 4.22 3.83 4.16 0.0M
2023-03-09 4.21 4.21 4.00 4.02 0.0M
2023-03-08 4.15 4.28 3.95 4.01 0.0M
2023-03-06 4.25 4.25 4.04 4.15 0.0M
2023-03-03 4.35 4.35 3.96 4.25 0.0M
2023-03-02 4.05 4.23 3.85 4.15 0.0M
2023-03-01 4.26 4.47 4.05 4.05 0.0M
2023-02-28 4.07 4.27 3.88 4.26 0.0M
2023-02-27 4.35 4.47 4.05 4.07 0.0M
2023-02-24 4.06 4.26 3.96 4.26 0.0M
2023-02-23 4.27 4.27 4.06 4.06 0.0M
2023-02-22 4.27 4.27 4.27 4.27 0.0M
2023-02-21 4.38 4.38 4.27 4.27 0.0M
2023-02-20 4.65 4.65 4.49 4.49 0.0M
2023-02-17 4.76 4.99 4.70 4.72 0.0M
2023-02-16 5.26 5.26 4.76 4.76 0.0M
2023-02-15 5.14 5.14 4.66 5.01 0.0M
2023-02-14 4.90 4.90 4.78 4.90 0.0M
2023-02-13 4.55 4.67 4.55 4.67 0.0M
2023-02-10 4.45 4.45 4.40 4.45 0.0M
2023-02-09 4.24 4.24 4.24 4.24 0.0M
2023-02-08 4.38 4.38 4.04 4.04 0.0M
2023-02-07 4.20 4.20 4.04 4.18 0.0M
2023-02-06 4.25 4.25 4.25 4.25 0.0M
2023-02-03 4.47 4.47 4.47 4.47 0.0M
2023-02-02 5.14 5.14 4.66 4.70 0.0M
2023-02-01 5.22 5.22 4.74 4.90 0.0M
2023-01-31 4.77 5.00 4.54 4.98 0.0M
2023-01-30 5.15 5.27 4.77 4.77 0.0M
2023-01-27 5.14 5.14 4.70 5.02 0.0M
2023-01-25 4.92 4.92 4.69 4.90 0.0M
2023-01-24 4.69 4.69 4.69 4.69 0.0M
2023-01-23 4.47 4.47 4.47 4.47 0.0M
2023-01-20 4.18 4.26 4.18 4.26 0.0M
2023-01-19 4.18 4.18 3.81 4.06 0.0M
2023-01-18 4.11 4.11 3.99 3.99 0.0M
2023-01-17 3.90 4.02 3.89 3.99 0.0M
2023-01-16 4.43 4.43 4.09 4.09 0.0M
2023-01-13 4.35 4.46 4.12 4.30 0.0M
2023-01-12 4.00 4.30 4.00 4.25 0.0M
2023-01-11 4.20 4.20 4.10 4.10 0.0M
2023-01-10 4.20 4.20 4.04 4.12 0.0M
2023-01-09 4.45 4.45 4.05 4.25 0.0M
2023-01-06 4.46 4.46 4.04 4.25 0.0M
2023-01-05 4.25 4.30 4.25 4.25 0.0M
2023-01-04 4.05 4.10 4.00 4.10 0.0M
2023-01-03 4.41 4.41 4.12 4.13 0.0M
2023-01-02 4.25 4.25 4.19 4.20 0.0M