Price Data Selection & Download
HB Stockholdings Share Price All Time Records & Statistics (Oct 2025 - Oct 2026)
106 daily OHLCV records on NSE from Oct. 2025 to Oct. 2026.
Share Price All Time High
₹108.80
November 10, 2025
NSE Exchange
Share Price All Time Low
₹42.63
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,302,874
October 30, 2025 • ₹97.32
NSE Exchange
Share Price History Data (Oct 2025 - Oct 2026)
HBSL daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹53.20 | ₹57.03 | ₹53.20 | ₹55.82 | 2,224 |
| 2026-10-01 | ₹57.60 | ₹58.50 | ₹55.50 | ₹57.03 | 4,313 |
| 2026-09-30 | ₹55.28 | ₹57.95 | ₹55.28 | ₹55.89 | 993 |
| 2026-09-29 | ₹55.00 | ₹56.55 | ₹55.00 | ₹55.28 | 5,510 |
| 2026-09-28 | ₹58.20 | ₹59.61 | ₹55.30 | ₹55.80 | 2,384 |
| 2026-09-25 | ₹55.75 | ₹56.99 | ₹55.00 | ₹56.08 | 3,326 |
| 2026-09-24 | ₹57.00 | ₹57.00 | ₹55.00 | ₹55.02 | 2,513 |
| 2026-09-23 | ₹55.26 | ₹56.50 | ₹54.99 | ₹55.68 | 3,738 |
| 2026-09-22 | ₹53.00 | ₹54.50 | ₹53.00 | ₹54.45 | 6,255 |
| 2026-09-21 | ₹53.73 | ₹53.73 | ₹51.13 | ₹53.25 | 447 |
| 2026-09-18 | ₹53.33 | ₹53.33 | ₹52.00 | ₹52.68 | 1,597 |
| 2026-09-17 | ₹52.00 | ₹53.99 | ₹52.00 | ₹53.33 | 1,086 |
| 2026-09-16 | ₹53.11 | ₹53.11 | ₹50.55 | ₹52.24 | 1,508 |
| 2026-09-15 | ₹52.65 | ₹54.63 | ₹51.60 | ₹52.85 | 348 |
| 2026-09-11 | ₹53.99 | ₹53.99 | ₹52.80 | ₹52.91 | 3,721 |
| 2026-09-10 | ₹53.40 | ₹54.98 | ₹53.40 | ₹54.37 | 3,048 |
| 2026-09-09 | ₹54.40 | ₹54.40 | ₹52.10 | ₹52.86 | 2,927 |
| 2026-09-08 | ₹53.50 | ₹56.00 | ₹53.26 | ₹54.01 | 5,599 |
| 2026-09-07 | ₹56.00 | ₹56.00 | ₹52.00 | ₹52.43 | 7,993 |
| 2026-09-04 | ₹54.00 | ₹55.93 | ₹54.00 | ₹54.91 | 1,337 |
| 2026-09-03 | ₹54.04 | ₹54.58 | ₹53.50 | ₹54.50 | 3,738 |
| 2026-09-02 | ₹54.33 | ₹54.99 | ₹52.44 | ₹52.98 | 730 |
| 2026-09-01 | ₹54.61 | ₹55.00 | ₹53.73 | ₹54.06 | 350 |
| 2026-08-31 | ₹51.80 | ₹56.51 | ₹51.80 | ₹53.54 | 3,564 |
| 2026-08-28 | ₹52.00 | ₹53.40 | ₹50.70 | ₹52.55 | 4,040 |
| 2026-08-27 | ₹52.76 | ₹53.00 | ₹50.73 | ₹51.99 | 283 |
| 2026-08-26 | ₹52.52 | ₹54.72 | ₹50.90 | ₹52.24 | 4,908 |
| 2026-08-25 | ₹54.80 | ₹55.00 | ₹51.99 | ₹52.27 | 3,019 |
| 2026-08-24 | ₹56.00 | ₹56.00 | ₹53.50 | ₹53.98 | 1,844 |
| 2026-08-21 | ₹55.00 | ₹55.99 | ₹54.79 | ₹55.13 | 385 |
| 2026-08-20 | ₹55.00 | ₹56.89 | ₹54.11 | ₹55.07 | 2,646 |
| 2026-08-19 | ₹54.10 | ₹57.00 | ₹54.10 | ₹55.08 | 2,340 |
| 2026-08-18 | ₹56.90 | ₹57.20 | ₹54.60 | ₹56.13 | 2,327 |
| 2026-08-17 | ₹59.00 | ₹59.00 | ₹56.16 | ₹56.90 | 6,486 |
| 2026-08-14 | ₹55.50 | ₹60.00 | ₹55.50 | ₹57.96 | 4,918 |
| 2026-08-13 | ₹55.50 | ₹60.00 | ₹54.61 | ₹57.58 | 1,697 |
| 2026-08-12 | ₹54.01 | ₹59.78 | ₹54.01 | ₹57.55 | 2,964 |
| 2026-08-11 | ₹60.99 | ₹60.99 | ₹57.20 | ₹57.48 | 6,895 |
| 2026-08-10 | ₹58.00 | ₹59.80 | ₹57.13 | ₹58.17 | 6,110 |
| 2026-08-07 | ₹57.92 | ₹58.99 | ₹53.51 | ₹56.54 | 6,878 |
| 2026-08-06 | ₹59.15 | ₹59.93 | ₹57.00 | ₹58.11 | 5,287 |
| 2026-08-05 | ₹56.50 | ₹60.85 | ₹56.50 | ₹59.08 | 23,999 |
| 2026-08-04 | ₹51.90 | ₹55.50 | ₹51.90 | ₹55.34 | 20,502 |
| 2026-08-03 | ₹52.60 | ₹52.74 | ₹49.95 | ₹50.50 | 3,507 |
| 2026-07-31 | ₹46.25 | ₹49.00 | ₹46.25 | ₹48.00 | 1,207 |
| 2026-07-30 | ₹50.00 | ₹50.00 | ₹47.15 | ₹48.00 | 624 |
| 2026-07-29 | ₹46.99 | ₹49.40 | ₹46.99 | ₹49.27 | 3,220 |
| 2026-07-28 | ₹47.00 | ₹47.22 | ₹47.00 | ₹47.22 | 735 |
| 2026-07-27 | ₹50.96 | ₹50.96 | ₹47.76 | ₹48.22 | 1,987 |
| 2026-04-24 | ₹64.64 | ₹64.64 | ₹61.50 | ₹64.19 | 5,379 |
| 2026-04-23 | ₹61.01 | ₹65.49 | ₹61.01 | ₹64.64 | 3,324 |
| 2026-04-22 | ₹61.58 | ₹63.89 | ₹61.58 | ₹63.25 | 4,655 |
| 2026-04-21 | ₹61.44 | ₹62.20 | ₹57.72 | ₹61.58 | 3,948 |
| 2026-04-20 | ₹65.06 | ₹66.50 | ₹58.61 | ₹61.44 | 11,433 |
| 2026-04-17 | ₹57.60 | ₹64.98 | ₹57.60 | ₹64.57 | 18,275 |
| 2026-04-16 | ₹59.59 | ₹61.50 | ₹56.26 | ₹59.08 | 3,385 |
| 2026-04-15 | ₹56.12 | ₹58.01 | ₹54.00 | ₹57.66 | 5,406 |
| 2026-04-13 | ₹57.56 | ₹57.56 | ₹51.33 | ₹56.12 | 2,852 |
| 2026-04-10 | ₹55.50 | ₹57.00 | ₹53.23 | ₹56.16 | 17,231 |
| 2026-04-09 | ₹55.31 | ₹55.31 | ₹52.11 | ₹54.56 | 5,226 |
| 2026-04-08 | ₹55.31 | ₹55.31 | ₹53.00 | ₹54.38 | 10,089 |
| 2026-04-07 | ₹48.00 | ₹50.40 | ₹48.00 | ₹50.29 | 1,097 |
| 2026-04-06 | ₹46.92 | ₹48.06 | ₹45.78 | ₹48.00 | 859 |
| 2026-04-02 | ₹44.14 | ₹45.99 | ₹44.13 | ₹45.78 | 17,152 |
| 2026-04-01 | ₹44.20 | ₹44.76 | ₹44.13 | ₹44.14 | 2,084 |
| 2026-03-30 | ₹42.70 | ₹44.72 | ₹42.63 | ₹42.63 | 10,241 |
| 2026-03-27 | ₹46.01 | ₹47.00 | ₹44.02 | ₹44.87 | 5,435 |
| 2026-03-25 | ₹48.40 | ₹48.40 | ₹45.61 | ₹46.33 | 13,330 |
| 2026-03-24 | ₹46.41 | ₹48.72 | ₹45.00 | ₹46.53 | 3,846 |
| 2026-03-23 | ₹48.00 | ₹48.00 | ₹45.76 | ₹46.41 | 2,322 |
| 2026-03-20 | ₹49.33 | ₹49.33 | ₹47.81 | ₹48.16 | 3,485 |
| 2026-03-19 | ₹49.65 | ₹50.60 | ₹47.55 | ₹49.33 | 997 |
| 2026-03-18 | ₹51.30 | ₹51.30 | ₹47.55 | ₹49.91 | 3,767 |
| 2026-03-17 | ₹46.75 | ₹49.46 | ₹46.75 | ₹48.97 | 6,000 |
| 2026-03-16 | ₹49.19 | ₹50.51 | ₹47.03 | ₹48.63 | 6,250 |
| 2026-03-13 | ₹51.93 | ₹51.93 | ₹49.14 | ₹49.21 | 505 |
| 2026-03-12 | ₹52.48 | ₹52.48 | ₹50.04 | ₹50.91 | 3,504 |
| 2026-03-11 | ₹51.00 | ₹52.50 | ₹49.50 | ₹50.02 | 2,222 |
| 2026-03-10 | ₹49.75 | ₹52.47 | ₹49.00 | ₹51.04 | 8,380 |
| 2026-03-09 | ₹52.40 | ₹52.40 | ₹48.77 | ₹49.99 | 8,835 |
| 2026-03-06 | ₹51.62 | ₹52.87 | ₹50.61 | ₹51.33 | 1,491 |
| 2026-03-05 | ₹49.01 | ₹51.95 | ₹49.01 | ₹50.61 | 4,152 |
| 2026-03-04 | ₹50.51 | ₹53.41 | ₹50.35 | ₹50.51 | 6,851 |
| 2026-03-02 | ₹56.00 | ₹56.00 | ₹52.88 | ₹52.99 | 10,181 |
| 2026-02-27 | ₹58.14 | ₹59.75 | ₹55.24 | ₹55.66 | 5,961 |
| 2026-02-26 | ₹58.89 | ₹59.99 | ₹56.37 | ₹58.14 | 2,122 |
| 2026-02-25 | ₹58.40 | ₹62.89 | ₹58.33 | ₹58.89 | 21,172 |
| 2026-02-24 | ₹63.00 | ₹63.00 | ₹60.61 | ₹61.40 | 1,955 |
| 2026-02-23 | ₹61.75 | ₹62.74 | ₹60.32 | ₹62.44 | 1,678 |
| 2026-02-20 | ₹61.84 | ₹61.84 | ₹60.21 | ₹61.75 | 1,185 |
| 2026-02-19 | ₹61.80 | ₹63.77 | ₹61.80 | ₹61.84 | 1,646 |
| 2026-02-18 | ₹62.00 | ₹63.26 | ₹61.50 | ₹63.26 | 1,371 |
| 2026-02-17 | ₹64.25 | ₹64.25 | ₹61.30 | ₹63.24 | 2,625 |
HB Stockholdings Share Price Performance Analysis (Oct 2025 - Oct 2026)
HBSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.73%
₹63.24 → ₹55.82
Year to Date
Price Volatility
9.09%
Low Volatility
Year to Date
Average Daily Volume
4,752
Year to Date Average
NSE Exchange
HB Stockholdings Share Price History – Frequently Asked Questions
Common questions about HBSL historical data and records. For live price, key ratios and fundamentals, see HB Stockholdings screener.
What is the all-time high share price of HB Stockholdings (HBSL)?
The all-time high share price of HB Stockholdings was ₹108.8 recorded on November 10, 2025 on the NSE exchange.
What is the all-time low share price of HB Stockholdings (HBSL)?
The all-time low share price of HB Stockholdings was ₹42.63 recorded on March 30, 2026 on the NSE exchange.
How can I download HBSL historical share price data?
You can download HB Stockholdings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HBSL shares?
The highest trading volume day for HB Stockholdings was 1,302,874 shares traded on October 30, 2025 on the NSE exchange, with share price at ₹97.32.