HB Portfolio Limited (HBPOR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:08PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 71.20 | 71.20 | 68.61 | 69.02 | 69.02 | 2,789 |
| 02 May 2024 | 69.40 | 72.00 | 69.40 | 71.08 | 71.08 | 1,999 |
| 30 Apr 2024 | 73.25 | 73.25 | 68.95 | 71.98 | 71.98 | 1,305 |
| 29 Apr 2024 | 71.90 | 71.90 | 68.75 | 70.84 | 70.84 | 1,285 |
| 26 Apr 2024 | 71.35 | 71.35 | 67.71 | 68.74 | 68.74 | 1,041 |
| 25 Apr 2024 | 71.00 | 71.00 | 67.85 | 68.07 | 68.07 | 749 |
| 24 Apr 2024 | 72.75 | 72.75 | 67.30 | 68.73 | 68.73 | 2,074 |
| 23 Apr 2024 | 65.00 | 70.00 | 65.00 | 69.36 | 69.36 | 4,315 |
| 22 Apr 2024 | 67.66 | 68.90 | 66.00 | 67.49 | 67.49 | 3,820 |
| 19 Apr 2024 | 65.00 | 68.89 | 63.52 | 66.01 | 66.01 | 1,717 |
| 18 Apr 2024 | 65.99 | 66.63 | 64.10 | 65.87 | 65.87 | 2,404 |
| 16 Apr 2024 | 66.98 | 66.98 | 62.00 | 63.51 | 63.51 | 1,153 |
| 15 Apr 2024 | 69.99 | 69.99 | 64.22 | 64.23 | 64.23 | 1,714 |
| 12 Apr 2024 | 67.84 | 67.84 | 65.00 | 67.59 | 67.59 | 694 |
| 10 Apr 2024 | 67.90 | 67.90 | 65.33 | 66.98 | 66.98 | 983 |
| 09 Apr 2024 | 68.50 | 69.49 | 64.95 | 65.10 | 65.10 | 3,754 |
| 08 Apr 2024 | 67.69 | 69.38 | 67.38 | 68.33 | 68.33 | 2,202 |
| 05 Apr 2024 | 67.67 | 67.70 | 66.10 | 67.69 | 67.69 | 632 |
| 04 Apr 2024 | 66.01 | 67.49 | 66.01 | 67.14 | 67.14 | 736 |
| 03 Apr 2024 | 65.00 | 66.50 | 64.03 | 66.49 | 66.49 | 3,305 |
| 02 Apr 2024 | 65.70 | 65.70 | 64.00 | 65.00 | 65.00 | 2,694 |
| 01 Apr 2024 | 62.97 | 62.98 | 60.50 | 62.90 | 62.90 | 1,116 |
| 28 Mar 2024 | 61.00 | 63.99 | 58.00 | 59.99 | 59.99 | 4,149 |
| 27 Mar 2024 | 62.03 | 62.54 | 61.00 | 61.03 | 61.03 | 3,780 |
| 26 Mar 2024 | 63.00 | 63.99 | 62.20 | 63.00 | 63.00 | 4,229 |
| 22 Mar 2024 | 66.94 | 66.94 | 63.20 | 63.52 | 63.52 | 3,023 |
| 21 Mar 2024 | 60.11 | 65.50 | 60.11 | 64.99 | 64.99 | 3,578 |
| 20 Mar 2024 | 64.50 | 64.55 | 61.32 | 62.81 | 62.81 | 5,974 |
| 19 Mar 2024 | 64.53 | 64.53 | 62.28 | 64.50 | 64.50 | 1,280 |
| 18 Mar 2024 | 67.00 | 67.00 | 63.30 | 64.51 | 64.51 | 2,947 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 60.23 | 65.95 | 60.23 | 64.88 | 64.88 | 1,717 |
| 13 Mar 2024 | 65.17 | 69.00 | 63.25 | 63.31 | 63.31 | 3,206 |
| 12 Mar 2024 | 71.50 | 71.50 | 66.12 | 66.50 | 66.50 | 6,626 |
| 11 Mar 2024 | 73.00 | 73.00 | 69.45 | 69.59 | 69.59 | 2,894 |
| 07 Mar 2024 | 73.90 | 76.96 | 71.60 | 73.00 | 73.00 | 8,461 |
| 06 Mar 2024 | 79.98 | 79.98 | 73.15 | 75.36 | 75.36 | 4,263 |
| 05 Mar 2024 | 78.36 | 78.36 | 75.57 | 76.99 | 76.99 | 499 |
| 04 Mar 2024 | 77.08 | 79.85 | 76.01 | 77.77 | 77.77 | 2,619 |
| 01 Mar 2024 | 80.64 | 80.64 | 75.75 | 77.99 | 77.99 | 5,501 |
| 29 Feb 2024 | 81.95 | 81.95 | 76.00 | 78.88 | 78.88 | 1,214 |
| 28 Feb 2024 | 81.49 | 81.49 | 77.05 | 78.99 | 78.99 | 1,578 |
| 27 Feb 2024 | 80.87 | 81.98 | 77.23 | 79.71 | 79.71 | 1,044 |
| 26 Feb 2024 | 81.20 | 83.94 | 78.01 | 80.87 | 80.87 | 2,008 |
| 23 Feb 2024 | 82.00 | 84.95 | 80.66 | 81.20 | 81.20 | 2,832 |
| 22 Feb 2024 | 82.08 | 85.00 | 81.00 | 84.90 | 84.90 | 2,670 |
| 21 Feb 2024 | 81.10 | 85.50 | 81.10 | 83.76 | 83.76 | 7,725 |
| 20 Feb 2024 | 87.70 | 87.70 | 81.00 | 85.00 | 85.00 | 5,823 |
| 19 Feb 2024 | 88.50 | 88.50 | 84.05 | 84.50 | 84.50 | 2,897 |
| 16 Feb 2024 | 88.00 | 88.00 | 83.00 | 84.34 | 84.34 | 1,075 |
| 15 Feb 2024 | 83.96 | 84.49 | 83.39 | 84.49 | 84.49 | 27,754 |
| 14 Feb 2024 | 77.00 | 80.70 | 77.00 | 80.47 | 80.47 | 7,175 |
| 13 Feb 2024 | 80.85 | 80.85 | 76.85 | 76.86 | 76.86 | 10,278 |
| 12 Feb 2024 | 77.20 | 81.88 | 77.20 | 80.89 | 80.89 | 2,228 |
| 09 Feb 2024 | 80.50 | 80.50 | 76.70 | 80.26 | 80.26 | 5,044 |
| 08 Feb 2024 | 81.70 | 82.00 | 79.50 | 80.32 | 80.32 | 9,064 |
| 07 Feb 2024 | 81.83 | 82.00 | 78.25 | 80.06 | 80.06 | 7,002 |
| 06 Feb 2024 | 81.00 | 82.00 | 80.06 | 80.23 | 80.23 | 5,696 |
| 05 Feb 2024 | 84.25 | 84.89 | 80.02 | 81.50 | 81.50 | 10,065 |
| 02 Feb 2024 | 87.21 | 87.96 | 82.81 | 84.19 | 84.19 | 12,849 |
| 01 Feb 2024 | 90.40 | 91.80 | 85.05 | 87.16 | 87.16 | 9,776 |
| 31 Jan 2024 | 84.05 | 92.20 | 84.05 | 89.52 | 89.52 | 17,870 |
| 30 Jan 2024 | 90.79 | 90.79 | 86.79 | 87.81 | 87.81 | 3,576 |
| 29 Jan 2024 | 97.23 | 97.23 | 85.20 | 86.78 | 86.78 | 11,114 |
| 25 Jan 2024 | 90.95 | 92.00 | 86.00 | 89.42 | 89.42 | 2,883 |
| 24 Jan 2024 | 89.40 | 91.99 | 81.50 | 88.90 | 88.90 | 3,797 |
| 23 Jan 2024 | 90.15 | 95.50 | 87.14 | 87.62 | 87.62 | 11,110 |
| 19 Jan 2024 | 94.96 | 96.00 | 92.07 | 94.76 | 94.76 | 16,337 |
| 18 Jan 2024 | 90.95 | 92.50 | 84.97 | 92.04 | 92.04 | 25,963 |
| 17 Jan 2024 | 89.16 | 90.95 | 83.00 | 87.66 | 87.66 | 10,436 |
| 16 Jan 2024 | 92.70 | 92.70 | 81.66 | 85.31 | 85.31 | 36,661 |
| 15 Jan 2024 | 79.00 | 94.85 | 71.20 | 86.31 | 86.31 | 81,695 |
| 12 Jan 2024 | 84.65 | 84.65 | 79.00 | 81.03 | 81.03 | 10,406 |
| 11 Jan 2024 | 69.90 | 84.30 | 69.90 | 80.58 | 80.58 | 67,845 |
| 10 Jan 2024 | 70.41 | 74.05 | 67.30 | 71.86 | 71.86 | 10,912 |
| 09 Jan 2024 | 72.45 | 74.00 | 69.01 | 70.41 | 70.41 | 9,831 |
| 08 Jan 2024 | 75.00 | 75.00 | 67.10 | 71.03 | 71.03 | 1,970 |
| 05 Jan 2024 | 70.00 | 71.50 | 65.15 | 70.03 | 70.03 | 8,213 |
| 04 Jan 2024 | 69.95 | 69.95 | 67.10 | 67.74 | 67.74 | 7,565 |
| 03 Jan 2024 | 71.49 | 71.49 | 68.10 | 69.04 | 69.04 | 4,021 |
| 02 Jan 2024 | 70.61 | 71.97 | 66.00 | 69.03 | 69.03 | 8,154 |
| 01 Jan 2024 | 73.99 | 74.40 | 70.25 | 71.22 | 71.22 | 7,391 |
| 29 Dec 2023 | 72.99 | 72.99 | 70.06 | 71.51 | 71.51 | 2,540 |
| 28 Dec 2023 | 74.99 | 74.99 | 70.03 | 72.14 | 72.14 | 8,498 |
| 27 Dec 2023 | 74.95 | 74.95 | 69.00 | 70.76 | 70.76 | 3,539 |
| 26 Dec 2023 | 70.05 | 73.95 | 70.05 | 73.28 | 73.28 | 9,846 |
| 22 Dec 2023 | 72.10 | 73.25 | 70.21 | 71.63 | 71.63 | 6,582 |
| 21 Dec 2023 | 71.65 | 76.00 | 68.01 | 70.25 | 70.25 | 9,410 |
| 20 Dec 2023 | 73.98 | 73.98 | 65.56 | 68.08 | 68.08 | 8,682 |
| 19 Dec 2023 | 69.00 | 73.25 | 69.00 | 72.43 | 72.43 | 4,259 |
| 18 Dec 2023 | 70.15 | 74.00 | 68.71 | 72.03 | 72.03 | 6,546 |
| 15 Dec 2023 | 70.80 | 74.44 | 66.10 | 70.15 | 70.15 | 15,356 |
| 14 Dec 2023 | 76.70 | 76.70 | 73.50 | 73.52 | 73.52 | 5,861 |
| 13 Dec 2023 | 78.04 | 79.00 | 72.00 | 76.58 | 76.58 | 11,475 |
| 12 Dec 2023 | 79.00 | 79.00 | 75.00 | 78.04 | 78.04 | 13,436 |
| 11 Dec 2023 | 78.90 | 80.00 | 75.50 | 76.53 | 76.53 | 9,910 |
| 08 Dec 2023 | 73.25 | 80.00 | 72.00 | 75.72 | 75.72 | 55,339 |
| 07 Dec 2023 | 67.99 | 79.00 | 66.00 | 70.92 | 70.92 | 40,706 |
| 06 Dec 2023 | 67.45 | 69.00 | 65.60 | 66.16 | 66.16 | 9,142 |
| 05 Dec 2023 | 69.03 | 70.80 | 66.00 | 68.78 | 68.78 | 12,690 |
| *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.