HB Estate Developers Limited (HBESD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 65.00 | 68.00 | 65.00 | 66.94 | 66.94 | 1,526 |
| 07 May 2024 | 67.00 | 67.00 | 65.05 | 65.48 | 65.48 | 243 |
| 06 May 2024 | 69.80 | 69.80 | 65.00 | 66.54 | 66.54 | 1,015 |
| 03 May 2024 | 70.00 | 70.85 | 66.60 | 67.99 | 67.99 | 1,581 |
| 02 May 2024 | 66.01 | 71.00 | 66.01 | 68.79 | 68.79 | 1,806 |
| 30 Apr 2024 | 71.40 | 71.40 | 68.15 | 68.25 | 68.25 | 138 |
| 29 Apr 2024 | 72.40 | 72.40 | 70.00 | 70.00 | 70.00 | 4,033 |
| 26 Apr 2024 | 70.34 | 70.34 | 67.05 | 68.99 | 68.99 | 1,432 |
| 25 Apr 2024 | 66.60 | 70.00 | 66.60 | 68.30 | 68.30 | 1,915 |
| 24 Apr 2024 | 71.00 | 71.00 | 67.55 | 68.07 | 68.07 | 2,515 |
| 23 Apr 2024 | 70.00 | 71.20 | 70.00 | 70.00 | 70.00 | 1,089 |
| 22 Apr 2024 | 71.00 | 71.00 | 67.26 | 68.51 | 68.51 | 951 |
| 19 Apr 2024 | 72.90 | 72.90 | 67.50 | 68.93 | 68.93 | 3,438 |
| 18 Apr 2024 | 69.00 | 73.50 | 67.51 | 70.00 | 70.00 | 2,535 |
| 16 Apr 2024 | 68.10 | 70.88 | 68.10 | 70.88 | 70.88 | 545 |
| 15 Apr 2024 | 72.45 | 72.45 | 66.57 | 71.39 | 71.39 | 1,959 |
| 12 Apr 2024 | 68.20 | 71.00 | 66.06 | 70.07 | 70.07 | 2,868 |
| 10 Apr 2024 | 64.21 | 68.26 | 64.21 | 68.26 | 68.26 | 2,112 |
| 09 Apr 2024 | 64.20 | 68.77 | 64.20 | 65.01 | 65.01 | 1,168 |
| 08 Apr 2024 | 65.06 | 67.96 | 65.00 | 65.50 | 65.50 | 2,833 |
| 05 Apr 2024 | 65.15 | 68.30 | 65.00 | 67.96 | 67.96 | 1,169 |
| 04 Apr 2024 | 66.92 | 68.90 | 64.50 | 65.05 | 65.05 | 425 |
| 03 Apr 2024 | 64.30 | 67.00 | 64.10 | 66.92 | 66.92 | 1,898 |
| 02 Apr 2024 | 64.95 | 66.20 | 63.00 | 63.91 | 63.91 | 6,016 |
| 01 Apr 2024 | 61.25 | 65.25 | 61.25 | 63.05 | 63.05 | 704 |
| 28 Mar 2024 | 62.10 | 63.26 | 62.10 | 62.50 | 62.50 | 777 |
| 27 Mar 2024 | 65.54 | 65.54 | 62.00 | 63.26 | 63.26 | 1,293 |
| 26 Mar 2024 | 61.75 | 64.35 | 61.75 | 64.24 | 64.24 | 1,299 |
| 22 Mar 2024 | 63.55 | 63.55 | 62.20 | 63.01 | 63.01 | 1,813 |
| 21 Mar 2024 | 68.55 | 68.55 | 63.00 | 63.50 | 63.50 | 1,478 |
| 20 Mar 2024 | 60.00 | 65.30 | 60.00 | 65.30 | 65.30 | 4,048 |
| 19 Mar 2024 | 60.31 | 62.25 | 60.31 | 62.25 | 62.25 | 737 |
| 18 Mar 2024 | 65.00 | 65.00 | 61.22 | 61.50 | 61.50 | 721 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 63.23 | 64.50 | 60.50 | 62.00 | 62.00 | 1,051 |
| 13 Mar 2024 | 64.00 | 68.20 | 61.75 | 61.99 | 61.99 | 3,615 |
| 12 Mar 2024 | 62.05 | 68.25 | 62.05 | 65.00 | 65.00 | 2,201 |
| 11 Mar 2024 | 68.90 | 68.90 | 65.00 | 65.00 | 65.00 | 2,310 |
| 07 Mar 2024 | 62.00 | 65.62 | 62.00 | 65.62 | 65.62 | 7,966 |
| 06 Mar 2024 | 63.70 | 65.00 | 60.34 | 62.50 | 62.50 | 967 |
| 05 Mar 2024 | 64.01 | 67.33 | 61.25 | 63.50 | 63.50 | 1,761 |
| 04 Mar 2024 | 66.00 | 66.00 | 64.05 | 64.13 | 64.13 | 762 |
| 01 Mar 2024 | 68.90 | 68.95 | 66.72 | 67.09 | 67.09 | 3,780 |
| 29 Feb 2024 | 67.22 | 69.50 | 66.10 | 66.30 | 66.30 | 735 |
| 28 Feb 2024 | 69.99 | 69.99 | 66.40 | 67.22 | 67.22 | 1,357 |
| 27 Feb 2024 | 70.93 | 71.35 | 66.45 | 68.12 | 68.12 | 701 |
| 26 Feb 2024 | 71.19 | 74.69 | 68.35 | 69.54 | 69.54 | 1,292 |
| 23 Feb 2024 | 74.00 | 74.89 | 70.33 | 71.19 | 71.19 | 1,069 |
| 22 Feb 2024 | 72.74 | 76.00 | 69.68 | 71.88 | 71.88 | 11,084 |
| 21 Feb 2024 | 75.00 | 75.00 | 72.55 | 72.74 | 72.74 | 6,089 |
| 20 Feb 2024 | 75.00 | 76.39 | 72.20 | 74.87 | 74.87 | 4,346 |
| 19 Feb 2024 | 69.30 | 72.76 | 69.30 | 72.76 | 72.76 | 6,725 |
| 16 Feb 2024 | 73.70 | 73.70 | 69.20 | 69.30 | 69.30 | 2,592 |
| 15 Feb 2024 | 71.19 | 71.19 | 69.20 | 71.19 | 71.19 | 8,416 |
| 14 Feb 2024 | 64.58 | 67.80 | 61.50 | 67.80 | 67.80 | 3,833 |
| 13 Feb 2024 | 65.20 | 67.95 | 63.70 | 64.58 | 64.58 | 2,661 |
| 12 Feb 2024 | 68.36 | 71.45 | 64.95 | 67.00 | 67.00 | 4,531 |
| 09 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 15,691 |
| 08 Feb 2024 | 64.50 | 65.11 | 60.00 | 65.11 | 65.11 | 5,983 |
| 07 Feb 2024 | 64.00 | 64.00 | 60.80 | 62.01 | 62.01 | 2,685 |
| 06 Feb 2024 | 64.20 | 64.20 | 60.40 | 64.00 | 64.00 | 2,513 |
| 05 Feb 2024 | 64.99 | 65.29 | 60.20 | 63.49 | 63.49 | 8,688 |
| 02 Feb 2024 | 63.00 | 63.00 | 59.10 | 62.19 | 62.19 | 4,849 |
| 01 Feb 2024 | 64.00 | 64.00 | 60.80 | 62.00 | 62.00 | 3,494 |
| 31 Jan 2024 | 62.57 | 64.00 | 61.00 | 64.00 | 64.00 | 5,021 |
| 30 Jan 2024 | 64.45 | 64.45 | 61.50 | 63.97 | 63.97 | 2,155 |
| 29 Jan 2024 | 64.27 | 64.50 | 61.71 | 64.28 | 64.28 | 2,324 |
| 25 Jan 2024 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | 5,330 |
| 24 Jan 2024 | 61.40 | 67.70 | 61.40 | 64.04 | 64.04 | 1,882 |
| 23 Jan 2024 | 66.99 | 66.99 | 61.00 | 62.58 | 62.58 | 5,209 |
| 19 Jan 2024 | 68.12 | 70.00 | 62.10 | 64.92 | 64.92 | 5,813 |
| 18 Jan 2024 | 72.00 | 72.00 | 66.00 | 66.78 | 66.78 | 12,116 |
| 17 Jan 2024 | 68.00 | 68.60 | 65.20 | 67.95 | 67.95 | 13,069 |
| 16 Jan 2024 | 61.98 | 69.01 | 57.20 | 66.87 | 66.87 | 43,080 |
| 15 Jan 2024 | 65.00 | 68.95 | 60.00 | 60.76 | 60.76 | 12,793 |
| 12 Jan 2024 | 63.80 | 68.69 | 58.92 | 60.49 | 60.49 | 35,892 |
| 11 Jan 2024 | 48.14 | 57.76 | 48.00 | 57.76 | 57.76 | 20,698 |
| 10 Jan 2024 | 50.00 | 51.00 | 46.61 | 48.14 | 48.14 | 6,523 |
| 09 Jan 2024 | 47.44 | 50.00 | 46.04 | 49.54 | 49.54 | 2,832 |
| 08 Jan 2024 | 45.80 | 48.58 | 45.80 | 46.51 | 46.51 | 1,472 |
| 05 Jan 2024 | 47.28 | 50.00 | 46.56 | 47.21 | 47.21 | 6,573 |
| 04 Jan 2024 | 48.14 | 49.00 | 45.52 | 47.28 | 47.28 | 8,726 |
| 03 Jan 2024 | 45.88 | 47.50 | 45.88 | 47.20 | 47.20 | 3,378 |
| 02 Jan 2024 | 45.99 | 48.50 | 45.41 | 45.88 | 45.88 | 9,096 |
| 01 Jan 2024 | 51.50 | 51.50 | 45.55 | 45.92 | 45.92 | 3,149 |
| 29 Dec 2023 | 46.78 | 46.78 | 45.05 | 46.26 | 46.26 | 3,494 |
| 28 Dec 2023 | 46.84 | 46.84 | 45.20 | 45.86 | 45.86 | 3,974 |
| 27 Dec 2023 | 45.10 | 47.99 | 45.10 | 45.92 | 45.92 | 1,397 |
| 26 Dec 2023 | 46.37 | 46.37 | 45.05 | 45.62 | 45.62 | 5,130 |
| 22 Dec 2023 | 44.76 | 46.42 | 44.76 | 45.10 | 45.10 | 4,535 |
| 21 Dec 2023 | 44.14 | 46.47 | 42.45 | 44.51 | 44.51 | 6,100 |
| 20 Dec 2023 | 45.27 | 46.28 | 44.01 | 44.14 | 44.14 | 7,392 |
| 19 Dec 2023 | 48.37 | 48.37 | 45.69 | 45.91 | 45.91 | 5,680 |
| 18 Dec 2023 | 47.45 | 53.50 | 42.22 | 45.67 | 45.67 | 2,713 |
| 15 Dec 2023 | 45.30 | 46.55 | 45.30 | 45.98 | 45.98 | 1,382 |
| 14 Dec 2023 | 46.05 | 46.94 | 45.10 | 45.30 | 45.30 | 4,335 |
| 13 Dec 2023 | 45.55 | 46.83 | 45.38 | 45.52 | 45.52 | 1,699 |
| 12 Dec 2023 | 45.95 | 46.98 | 45.37 | 45.49 | 45.49 | 2,628 |
| 11 Dec 2023 | 45.29 | 47.34 | 41.05 | 45.95 | 45.95 | 2,656 |
| 08 Dec 2023 | 47.59 | 47.59 | 45.28 | 45.36 | 45.36 | 2,327 |
| *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.