BSE - Delayed Quote INR

HB Estate Developers Limited (HBESD.BO)

68.07 -1.93 (-2.76%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 71.00 71.00 67.55 68.07 68.07 2,515
Apr 23, 2024 70.00 71.20 70.00 70.00 70.00 1,089
Apr 22, 2024 71.00 71.00 67.26 68.51 68.51 951
Apr 19, 2024 72.90 72.90 67.50 68.93 68.93 3,438
Apr 18, 2024 69.00 73.50 67.51 70.00 70.00 2,535
Apr 16, 2024 68.10 70.88 68.10 70.88 70.88 545
Apr 15, 2024 72.45 72.45 66.57 71.39 71.39 1,959
Apr 12, 2024 68.20 71.00 66.06 70.07 70.07 2,868
Apr 10, 2024 64.21 68.26 64.21 68.26 68.26 2,112
Apr 9, 2024 64.20 68.77 64.20 65.01 65.01 1,168
Apr 8, 2024 65.06 67.96 65.00 65.50 65.50 2,833
Apr 5, 2024 65.15 68.30 65.00 67.96 67.96 1,169
Apr 4, 2024 66.92 68.90 64.50 65.05 65.05 425
Apr 3, 2024 64.30 67.00 64.10 66.92 66.92 1,898
Apr 2, 2024 64.95 66.20 63.00 63.91 63.91 6,016
Apr 1, 2024 61.25 65.25 61.25 63.05 63.05 704
Mar 28, 2024 62.10 63.26 62.10 62.50 62.50 777
Mar 27, 2024 65.54 65.54 62.00 63.26 63.26 1,293
Mar 26, 2024 61.75 64.35 61.75 64.24 64.24 1,299
Mar 22, 2024 63.55 63.55 62.20 63.01 63.01 1,813
Mar 21, 2024 68.55 68.55 63.00 63.50 63.50 1,478
Mar 20, 2024 60.00 65.30 60.00 65.30 65.30 4,048
Mar 19, 2024 60.31 62.25 60.31 62.25 62.25 737
Mar 18, 2024 65.00 65.00 61.22 61.50 61.50 721
Mar 14, 2024 63.23 64.50 60.50 62.00 62.00 1,051
Mar 13, 2024 64.00 68.20 61.75 61.99 61.99 3,615
Mar 12, 2024 62.05 68.25 62.05 65.00 65.00 2,201
Mar 11, 2024 68.90 68.90 65.00 65.00 65.00 2,310
Mar 7, 2024 62.00 65.62 62.00 65.62 65.62 7,966
Mar 6, 2024 63.70 65.00 60.34 62.50 62.50 967
Mar 5, 2024 64.01 67.33 61.25 63.50 63.50 1,761
Mar 4, 2024 66.00 66.00 64.05 64.13 64.13 762
Mar 1, 2024 68.90 68.95 66.72 67.09 67.09 3,780
Feb 29, 2024 67.22 69.50 66.10 66.30 66.30 735
Feb 28, 2024 69.99 69.99 66.40 67.22 67.22 1,357
Feb 27, 2024 70.93 71.35 66.45 68.12 68.12 701
Feb 26, 2024 71.19 74.69 68.35 69.54 69.54 1,292
Feb 23, 2024 74.00 74.89 70.33 71.19 71.19 1,069
Feb 22, 2024 72.74 76.00 69.68 71.88 71.88 11,084
Feb 21, 2024 75.00 75.00 72.55 72.74 72.74 6,089
Feb 20, 2024 75.00 76.39 72.20 74.87 74.87 4,346
Feb 19, 2024 69.30 72.76 69.30 72.76 72.76 6,725
Feb 16, 2024 73.70 73.70 69.20 69.30 69.30 2,592
Feb 15, 2024 71.19 71.19 69.20 71.19 71.19 8,416
Feb 14, 2024 64.58 67.80 61.50 67.80 67.80 3,833
Feb 13, 2024 65.20 67.95 63.70 64.58 64.58 2,661
Feb 12, 2024 68.36 71.45 64.95 67.00 67.00 4,531
Feb 9, 2024 68.36 68.36 68.36 68.36 68.36 15,691
Feb 8, 2024 64.50 65.11 60.00 65.11 65.11 5,983
Feb 7, 2024 64.00 64.00 60.80 62.01 62.01 2,685
Feb 6, 2024 64.20 64.20 60.40 64.00 64.00 2,513
Feb 5, 2024 64.99 65.29 60.20 63.49 63.49 8,688
Feb 2, 2024 63.00 63.00 59.10 62.19 62.19 4,849
Feb 1, 2024 64.00 64.00 60.80 62.00 62.00 3,494
Jan 31, 2024 62.57 64.00 61.00 64.00 64.00 5,021
Jan 30, 2024 64.45 64.45 61.50 63.97 63.97 2,155
Jan 29, 2024 64.27 64.50 61.71 64.28 64.28 2,324
Jan 25, 2024 67.00 67.00 62.00 63.00 63.00 5,330
Jan 24, 2024 61.40 67.70 61.40 64.04 64.04 1,882
Jan 23, 2024 66.99 66.99 61.00 62.58 62.58 5,209
Jan 19, 2024 68.12 70.00 62.10 64.92 64.92 5,813
Jan 18, 2024 72.00 72.00 66.00 66.78 66.78 12,116
Jan 17, 2024 68.00 68.60 65.20 67.95 67.95 13,069
Jan 16, 2024 61.98 69.01 57.20 66.87 66.87 43,080
Jan 15, 2024 65.00 68.95 60.00 60.76 60.76 12,793
Jan 12, 2024 63.80 68.69 58.92 60.49 60.49 35,892
Jan 11, 2024 48.14 57.76 48.00 57.76 57.76 20,698
Jan 10, 2024 50.00 51.00 46.61 48.14 48.14 6,523
Jan 9, 2024 47.44 50.00 46.04 49.54 49.54 2,832
Jan 8, 2024 45.80 48.58 45.80 46.51 46.51 1,472
Jan 5, 2024 47.28 50.00 46.56 47.21 47.21 6,573
Jan 4, 2024 48.14 49.00 45.52 47.28 47.28 8,726
Jan 3, 2024 45.88 47.50 45.88 47.20 47.20 3,378
Jan 2, 2024 45.99 48.50 45.41 45.88 45.88 9,096
Jan 1, 2024 51.50 51.50 45.55 45.92 45.92 3,149
Dec 29, 2023 46.78 46.78 45.05 46.26 46.26 3,494
Dec 28, 2023 46.84 46.84 45.20 45.86 45.86 3,974
Dec 27, 2023 45.10 47.99 45.10 45.92 45.92 1,397
Dec 26, 2023 46.37 46.37 45.05 45.62 45.62 5,130
Dec 22, 2023 44.76 46.42 44.76 45.10 45.10 4,535
Dec 21, 2023 44.14 46.47 42.45 44.51 44.51 6,100
Dec 20, 2023 45.27 46.28 44.01 44.14 44.14 7,392
Dec 19, 2023 48.37 48.37 45.69 45.91 45.91 5,680
Dec 18, 2023 47.45 53.50 42.22 45.67 45.67 2,713
Dec 15, 2023 45.30 46.55 45.30 45.98 45.98 1,382
Dec 14, 2023 46.05 46.94 45.10 45.30 45.30 4,335
Dec 13, 2023 45.55 46.83 45.38 45.52 45.52 1,699
Dec 12, 2023 45.95 46.98 45.37 45.49 45.49 2,628
Dec 11, 2023 45.29 47.34 41.05 45.95 45.95 2,656
Dec 8, 2023 47.59 47.59 45.28 45.36 45.36 2,327
Dec 7, 2023 46.45 46.75 45.25 45.83 45.83 3,680
Dec 6, 2023 45.01 46.97 45.01 45.15 45.15 3,434
Dec 5, 2023 45.00 45.95 44.00 44.96 44.96 3,739
Dec 4, 2023 46.95 46.95 45.00 45.77 45.77 4,188
Dec 1, 2023 44.74 45.97 44.74 44.92 44.92 1,914
Nov 30, 2023 43.20 47.25 43.11 44.74 44.74 1,995
Nov 29, 2023 45.01 47.00 44.40 45.09 45.09 3,898
Nov 28, 2023 45.00 47.44 43.60 45.06 45.06 3,021
Nov 24, 2023 43.99 45.39 42.16 45.00 45.00 5,572
Nov 23, 2023 44.00 44.98 43.20 43.99 43.99 868
Nov 22, 2023 43.15 46.40 43.15 44.07 44.07 1,761
Nov 21, 2023 43.65 47.90 41.70 44.58 44.58 6,441
Nov 20, 2023 43.02 45.00 43.00 43.65 43.65 3,232
Nov 17, 2023 44.00 45.90 42.26 43.01 43.01 3,665
Nov 16, 2023 46.40 46.40 44.00 44.10 44.10 1,980
Nov 15, 2023 45.45 45.45 43.50 43.78 43.78 571
Nov 13, 2023 45.90 46.00 44.05 44.70 44.70 1,748
Nov 10, 2023 44.42 44.79 43.70 43.71 43.71 207
Nov 9, 2023 44.05 45.99 43.40 43.55 43.55 1,141
Nov 8, 2023 45.80 46.40 42.00 45.50 45.50 6,295
Nov 7, 2023 41.56 45.50 41.56 43.85 43.85 2,551
Nov 6, 2023 46.95 46.95 42.00 44.51 44.51 4,691
Nov 3, 2023 43.18 44.99 43.17 43.69 43.69 3,767
Nov 2, 2023 45.41 49.40 42.50 43.17 43.17 7,578
Nov 1, 2023 45.56 47.95 40.76 44.99 44.99 14,693
Oct 31, 2023 45.00 45.00 40.25 43.60 43.60 548
Oct 30, 2023 42.02 44.99 42.02 42.05 42.05 540
Oct 27, 2023 39.01 44.00 39.01 41.98 41.98 2,652
Oct 26, 2023 40.50 42.00 39.70 40.07 40.07 292
Oct 25, 2023 42.40 42.98 40.50 40.60 40.60 898
Oct 23, 2023 42.90 42.90 40.21 42.40 42.40 294
Oct 20, 2023 45.50 45.77 41.90 42.90 42.90 414
Oct 19, 2023 44.79 44.79 41.05 42.54 42.54 969
Oct 18, 2023 42.05 46.89 42.05 42.52 42.52 5,029
Oct 17, 2023 46.30 47.00 44.55 44.67 44.67 1,697
Oct 16, 2023 50.00 50.00 46.25 46.29 46.29 2,029
Oct 13, 2023 50.50 50.50 44.22 47.96 47.96 3,409
Oct 12, 2023 46.00 48.53 45.55 47.59 47.59 3,886
Oct 11, 2023 40.40 44.12 39.80 44.12 44.12 16,293
Oct 10, 2023 43.30 43.30 39.48 40.11 40.11 2,204
Oct 9, 2023 40.00 40.00 39.41 39.42 39.42 157
Oct 6, 2023 41.94 41.94 38.61 41.47 41.47 624
Oct 5, 2023 40.01 41.85 39.55 41.52 41.52 753
Oct 4, 2023 40.50 40.50 39.10 39.71 39.71 958
Oct 3, 2023 39.35 42.00 39.35 40.50 40.50 4,446
Sep 29, 2023 39.66 41.88 38.03 39.35 39.35 4,160
Sep 28, 2023 41.00 41.00 39.62 39.66 39.66 3,327
Sep 27, 2023 37.21 39.99 37.21 38.06 38.06 410
Sep 26, 2023 38.10 39.00 38.10 38.52 38.52 385
Sep 25, 2023 38.71 39.99 38.70 39.51 39.51 4,322
Sep 22, 2023 37.02 39.00 37.02 38.65 38.65 593
Sep 21, 2023 38.82 39.40 38.00 39.38 39.38 1,152
Sep 20, 2023 36.15 39.70 36.15 38.82 38.82 4,231
Sep 18, 2023 38.60 39.99 38.52 38.70 38.70 4,123
Sep 15, 2023 38.11 41.20 38.11 40.00 40.00 1,272
Sep 14, 2023 39.25 41.00 39.25 40.20 40.20 4,621
Sep 13, 2023 39.08 40.30 39.08 39.57 39.57 1,860
Sep 12, 2023 38.05 39.90 38.05 39.88 39.88 667
Sep 11, 2023 39.26 39.99 39.26 39.45 39.45 1,727
Sep 8, 2023 41.99 41.99 39.05 40.09 40.09 1,723
Sep 7, 2023 39.15 40.22 39.15 40.20 40.20 1,577
Sep 6, 2023 39.98 40.10 38.00 39.21 39.21 4,894
Sep 5, 2023 39.13 40.65 39.13 39.98 39.98 2,828
Sep 4, 2023 41.99 41.99 38.01 39.27 39.27 2,866
Sep 1, 2023 38.00 41.80 38.00 40.12 40.12 1,772
Aug 31, 2023 42.80 42.80 40.40 41.23 41.23 17,117
Aug 30, 2023 39.27 42.99 39.27 39.84 39.84 7,067
Aug 29, 2023 39.25 40.10 39.25 40.09 40.09 8,415
Aug 28, 2023 39.38 42.00 39.38 40.40 40.40 1,225
Aug 25, 2023 41.92 43.98 40.05 40.18 40.18 5,615
Aug 24, 2023 39.15 41.11 39.15 40.90 40.90 13,355
Aug 23, 2023 40.99 41.95 39.00 40.84 40.84 10,683
Aug 22, 2023 44.00 44.00 40.00 40.10 40.10 4,656
Aug 21, 2023 41.00 42.00 39.00 40.26 40.26 4,265
Aug 18, 2023 41.00 42.00 38.00 40.00 40.00 6,248
Aug 17, 2023 37.75 40.11 37.70 40.08 40.08 16,416
Aug 16, 2023 37.00 38.50 36.00 36.47 36.47 1,964
Aug 14, 2023 35.39 37.00 34.60 36.75 36.75 3,933
Aug 11, 2023 34.81 37.50 34.50 36.01 36.01 4,003
Aug 10, 2023 36.95 36.95 34.05 34.81 34.81 2,722
Aug 9, 2023 35.50 36.50 34.02 35.99 35.99 6,200
Aug 8, 2023 37.00 37.00 33.00 34.58 34.58 5,032
Aug 7, 2023 35.00 35.00 32.40 33.92 33.92 3,460
Aug 4, 2023 31.05 33.68 31.05 33.68 33.68 10,734
Aug 3, 2023 32.25 32.25 30.20 32.08 32.08 687
Aug 2, 2023 30.15 32.55 30.15 31.05 31.05 3,802
Aug 1, 2023 30.10 31.84 30.10 31.04 31.04 1,464
Jul 31, 2023 30.60 32.49 29.80 31.03 31.03 2,280
Jul 28, 2023 32.90 32.90 30.61 31.00 31.00 1,853
Jul 27, 2023 33.00 33.00 30.84 32.19 32.19 2,463
Jul 26, 2023 32.58 32.58 30.60 32.09 32.09 2,121
Jul 25, 2023 31.46 32.47 30.00 31.79 31.79 2,414
Jul 24, 2023 29.50 31.89 29.50 30.93 30.93 1,476
Jul 21, 2023 31.49 31.64 30.30 30.59 30.59 1,699
Jul 20, 2023 30.52 31.00 30.13 30.20 30.20 1,323
Jul 19, 2023 30.95 33.28 30.50 31.10 31.10 3,049
Jul 18, 2023 33.84 33.84 30.71 32.00 32.00 2,790
Jul 17, 2023 30.20 32.49 30.20 32.23 32.23 6,921
Jul 14, 2023 30.00 31.80 29.20 31.39 31.39 2,889
Jul 13, 2023 31.72 31.72 30.00 30.41 30.41 4,621
Jul 12, 2023 32.40 32.40 31.00 31.10 31.10 4,430
Jul 11, 2023 31.50 32.10 30.95 31.05 31.05 2,031
Jul 10, 2023 34.21 34.21 31.20 32.57 32.57 1,871
Jul 7, 2023 33.95 33.95 31.30 32.60 32.60 793
Jul 6, 2023 34.54 34.54 31.36 32.35 32.35 5,638
Jul 5, 2023 33.76 33.76 31.05 32.90 32.90 1,909
Jul 4, 2023 30.50 32.60 30.00 32.16 32.16 4,428
Jul 3, 2023 30.50 33.00 30.06 31.42 31.42 1,929
Jun 30, 2023 29.40 31.93 29.40 31.64 31.64 1,562
Jun 28, 2023 31.30 31.90 29.50 30.41 30.41 4,441
Jun 27, 2023 30.41 31.40 30.00 30.48 30.48 942
Jun 26, 2023 31.94 31.94 30.01 30.41 30.41 602
Jun 23, 2023 32.00 32.00 29.95 30.84 30.84 1,644
Jun 22, 2023 29.55 31.99 29.55 31.24 31.24 2,606
Jun 21, 2023 29.50 30.99 29.10 30.56 30.56 435
Jun 20, 2023 29.55 31.00 29.50 29.58 29.58 2,698
Jun 19, 2023 31.00 32.20 29.78 30.62 30.62 4,547
Jun 16, 2023 31.80 31.80 29.60 30.94 30.94 1,227
Jun 15, 2023 32.95 32.95 30.22 30.90 30.90 4,358
Jun 14, 2023 31.20 32.60 29.91 31.81 31.81 3,891
Jun 13, 2023 32.50 32.50 30.21 31.12 31.12 1,808
Jun 12, 2023 29.50 32.16 29.50 31.53 31.53 2,975
Jun 9, 2023 32.00 32.00 29.32 30.93 30.93 1,720
Jun 8, 2023 28.78 30.89 28.78 30.49 30.49 4,043
Jun 7, 2023 29.40 31.19 29.40 30.05 30.05 3,056
Jun 6, 2023 28.60 30.75 28.60 30.70 30.70 3,225
Jun 5, 2023 30.12 31.00 28.80 29.56 29.56 6,031
Jun 2, 2023 30.13 30.13 28.52 30.12 30.12 1,690
Jun 1, 2023 29.39 29.90 28.05 28.70 28.70 1,259
May 31, 2023 28.99 29.99 27.84 28.50 28.50 1,874
May 30, 2023 30.70 30.70 28.83 28.99 28.99 1,126
May 29, 2023 29.50 32.34 29.50 30.08 30.08 8,296
May 26, 2023 31.60 32.60 30.80 30.80 30.80 894
May 25, 2023 31.04 32.50 31.00 31.29 31.29 411
May 24, 2023 34.19 34.19 30.95 31.53 31.53 2,396
May 23, 2023 33.98 33.98 31.51 32.57 32.57 10,612
May 22, 2023 32.40 32.40 30.09 32.40 32.40 9,174
May 19, 2023 29.50 31.44 29.00 30.86 30.86 1,109
May 18, 2023 31.10 31.10 29.95 29.95 29.95 73
May 17, 2023 30.00 32.48 29.60 30.57 30.57 171
May 16, 2023 30.20 31.99 30.15 30.97 30.97 1,007
May 15, 2023 29.52 31.80 29.52 30.90 30.90 978
May 12, 2023 30.13 32.64 29.90 30.39 30.39 2,349
May 11, 2023 30.00 31.83 29.81 31.42 31.42 1,045
May 10, 2023 30.69 31.90 29.70 31.06 31.06 941
May 9, 2023 29.00 31.55 28.90 30.69 30.69 6,625
May 8, 2023 32.89 32.89 30.03 30.08 30.08 1,740
May 5, 2023 30.02 32.80 30.02 31.61 31.61 991
May 4, 2023 31.70 33.08 30.75 31.25 31.25 1,140
May 3, 2023 31.00 32.89 30.53 31.83 31.83 2,594
May 2, 2023 31.05 31.90 29.80 31.90 31.90 5,020
Apr 28, 2023 33.10 33.10 30.89 31.32 31.32 1,202
Apr 27, 2023 34.90 34.90 31.63 32.41 32.41 1,452
Apr 26, 2023 33.85 33.85 30.78 33.29 33.29 3,655
Apr 25, 2023 31.60 33.99 31.60 32.40 32.40 349
Apr 24, 2023 34.00 34.00 31.25 32.93 32.93 1,712