Price Data Selection & Download
HB Portfolio Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4389 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore HB Portfolio intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹176.70
September 25, 2024
BSE Exchange
Share Price All Time Low
₹9.75
March 25, 2020
BSE Exchange
Highest Volume Trading Day
199,484
November 15, 2010 • ₹64.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HBPOR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹60.01 | ₹63.45 | ₹60.01 | ₹62.50 | 4,042 |
| 2026-05-26 | ₹63.43 | ₹63.43 | ₹60.16 | ₹62.72 | 1,308 |
| 2026-05-25 | ₹63.00 | ₹63.50 | ₹60.13 | ₹60.45 | 730 |
| 2026-05-22 | ₹61.00 | ₹63.78 | ₹60.15 | ₹63.01 | 125 |
| 2026-05-21 | ₹62.50 | ₹63.94 | ₹60.13 | ₹62.82 | 462 |
| 2026-05-20 | ₹62.99 | ₹62.99 | ₹61.99 | ₹62.42 | 12 |
| 2026-05-19 | ₹60.00 | ₹63.40 | ₹59.20 | ₹59.85 | 388 |
| 2026-05-18 | ₹61.39 | ₹61.39 | ₹60.00 | ₹60.00 | 4,466 |
| 2026-05-15 | ₹61.00 | ₹64.45 | ₹60.00 | ₹61.39 | 1,431 |
| 2026-05-14 | ₹62.00 | ₹64.54 | ₹60.61 | ₹61.56 | 654 |
| 2026-05-13 | ₹62.00 | ₹62.50 | ₹60.27 | ₹61.98 | 505 |
| 2026-05-12 | ₹67.72 | ₹67.72 | ₹60.40 | ₹62.17 | 2,391 |
| 2026-05-11 | ₹65.99 | ₹65.99 | ₹61.65 | ₹63.21 | 3,225 |
| 2026-05-08 | ₹64.44 | ₹65.00 | ₹60.50 | ₹64.09 | 6,240 |
| 2026-05-07 | ₹61.35 | ₹64.85 | ₹61.35 | ₹63.18 | 2,933 |
| 2026-05-06 | ₹62.09 | ₹67.70 | ₹62.09 | ₹62.71 | 2,718 |
| 2026-05-05 | ₹61.61 | ₹63.50 | ₹61.30 | ₹63.48 | 320 |
| 2026-05-04 | ₹62.15 | ₹64.88 | ₹62.15 | ₹64.74 | 123 |
| 2026-04-30 | ₹60.61 | ₹64.85 | ₹60.61 | ₹62.97 | 363 |
| 2026-04-29 | ₹64.46 | ₹64.46 | ₹61.06 | ₹63.79 | 734 |
| 2026-04-28 | ₹62.50 | ₹66.40 | ₹60.80 | ₹64.40 | 305 |
| 2026-04-27 | ₹64.85 | ₹64.85 | ₹60.00 | ₹62.82 | 3,558 |
| 2026-04-24 | ₹61.90 | ₹63.98 | ₹60.22 | ₹63.11 | 876 |
| 2026-04-23 | ₹62.75 | ₹64.00 | ₹60.90 | ₹62.27 | 1,290 |
| 2026-04-22 | ₹60.00 | ₹62.75 | ₹58.71 | ₹62.70 | 689 |
| 2026-04-21 | ₹58.25 | ₹61.40 | ₹58.25 | ₹60.00 | 462 |
| 2026-04-20 | ₹60.45 | ₹64.25 | ₹57.92 | ₹60.78 | 724 |
| 2026-04-17 | ₹58.50 | ₹59.85 | ₹57.50 | ₹59.26 | 792 |
| 2026-04-16 | ₹57.71 | ₹59.95 | ₹57.71 | ₹58.50 | 712 |
| 2026-04-15 | ₹57.62 | ₹59.95 | ₹56.50 | ₹58.00 | 1,900 |
| 2026-04-13 | ₹59.00 | ₹59.59 | ₹57.11 | ₹58.62 | 1,005 |
| 2026-04-10 | ₹59.89 | ₹62.10 | ₹57.15 | ₹59.25 | 901 |
| 2026-04-09 | ₹58.50 | ₹59.89 | ₹56.61 | ₹58.12 | 916 |
| 2026-04-08 | ₹58.00 | ₹60.60 | ₹57.00 | ₹59.57 | 1,620 |
| 2026-04-07 | ₹54.99 | ₹57.45 | ₹51.30 | ₹56.37 | 521 |
| 2026-04-06 | ₹55.94 | ₹57.59 | ₹53.36 | ₹54.17 | 112 |
| 2026-04-02 | ₹59.90 | ₹59.90 | ₹52.01 | ₹55.94 | 722 |
| 2026-04-01 | ₹53.01 | ₹56.55 | ₹53.01 | ₹56.00 | 456 |
| 2026-03-30 | ₹54.00 | ₹55.45 | ₹49.00 | ₹51.33 | 13,710 |
| 2026-03-27 | ₹55.53 | ₹55.53 | ₹53.80 | ₹53.95 | 9,360 |
| 2026-03-25 | ₹59.80 | ₹59.80 | ₹55.05 | ₹55.53 | 2,738 |
| 2026-03-24 | ₹55.46 | ₹55.51 | ₹53.01 | ₹55.46 | 3,200 |
| 2026-03-23 | ₹55.55 | ₹55.55 | ₹55.00 | ₹55.43 | 152 |
| 2026-03-20 | ₹59.43 | ₹59.43 | ₹55.11 | ₹58.31 | 607 |
| 2026-03-19 | ₹59.44 | ₹59.44 | ₹57.48 | ₹59.43 | 94 |
| 2026-03-18 | ₹57.42 | ₹60.00 | ₹56.05 | ₹59.75 | 10,278 |
| 2026-03-17 | ₹58.99 | ₹60.00 | ₹56.11 | ₹57.25 | 29,147 |
| 2026-03-16 | ₹56.00 | ₹56.66 | ₹55.00 | ₹56.05 | 1,406 |
| 2026-03-13 | ₹64.80 | ₹65.20 | ₹54.99 | ₹55.63 | 8,011 |
| 2026-03-12 | ₹58.72 | ₹67.00 | ₹58.00 | ₹62.79 | 2,297 |
| 2026-03-11 | ₹60.69 | ₹60.69 | ₹57.90 | ₹58.72 | 779 |
| 2026-03-10 | ₹55.70 | ₹61.65 | ₹55.70 | ₹60.72 | 367 |
| 2026-03-09 | ₹59.18 | ₹59.90 | ₹55.01 | ₹57.99 | 2,000 |
| 2026-03-06 | ₹62.45 | ₹62.45 | ₹58.60 | ₹58.60 | 2,261 |
| 2026-03-05 | ₹62.00 | ₹62.00 | ₹56.10 | ₹57.68 | 1,944 |
| 2026-03-04 | ₹58.66 | ₹62.99 | ₹57.05 | ₹58.54 | 1,475 |
| 2026-03-02 | ₹60.26 | ₹60.26 | ₹56.85 | ₹57.50 | 2,373 |
| 2026-02-27 | ₹60.27 | ₹60.27 | ₹58.50 | ₹60.26 | 79 |
| 2026-02-26 | ₹56.20 | ₹60.55 | ₹56.20 | ₹60.27 | 1,230 |
| 2026-02-25 | ₹60.00 | ₹60.50 | ₹58.80 | ₹59.30 | 4,185 |
| 2026-02-24 | ₹59.55 | ₹61.00 | ₹59.00 | ₹59.20 | 1,486 |
| 2026-02-23 | ₹61.00 | ₹61.00 | ₹57.90 | ₹59.55 | 712 |
| 2026-02-20 | ₹60.49 | ₹60.75 | ₹59.50 | ₹60.75 | 3,713 |
| 2026-02-19 | ₹59.92 | ₹60.44 | ₹58.27 | ₹59.71 | 2,003 |
| 2026-02-18 | ₹56.33 | ₹61.80 | ₹56.33 | ₹59.92 | 5,655 |
| 2026-02-17 | ₹57.19 | ₹59.98 | ₹55.65 | ₹56.61 | 2,093 |
| 2026-02-16 | ₹63.78 | ₹63.78 | ₹57.13 | ₹57.19 | 1,607 |
| 2026-02-13 | ₹55.20 | ₹60.80 | ₹55.20 | ₹59.40 | 499 |
| 2026-02-12 | ₹58.55 | ₹61.75 | ₹58.55 | ₹58.68 | 419 |
| 2026-02-11 | ₹59.99 | ₹61.50 | ₹58.01 | ₹60.61 | 1,896 |
| 2026-02-10 | ₹59.05 | ₹60.00 | ₹59.02 | ₹59.98 | 1,200 |
| 2026-02-09 | ₹59.61 | ₹60.00 | ₹57.70 | ₹58.05 | 498 |
| 2026-02-06 | ₹59.90 | ₹60.99 | ₹57.46 | ₹57.68 | 1,295 |
| 2026-02-05 | ₹57.54 | ₹60.00 | ₹57.00 | ₹59.79 | 426 |
| 2026-02-04 | ₹60.05 | ₹60.05 | ₹55.10 | ₹57.52 | 1,827 |
| 2026-02-03 | ₹57.66 | ₹62.50 | ₹57.65 | ₹58.83 | 688 |
| 2026-02-02 | ₹56.69 | ₹58.98 | ₹56.69 | ₹57.65 | 318 |
| 2026-02-01 | ₹57.58 | ₹59.49 | ₹57.56 | ₹57.85 | 285 |
| 2026-01-30 | ₹59.21 | ₹59.85 | ₹57.00 | ₹57.58 | 1,419 |
| 2026-01-29 | ₹57.45 | ₹60.01 | ₹57.10 | ₹58.11 | 3,241 |
| 2026-01-28 | ₹57.01 | ₹59.80 | ₹57.00 | ₹57.44 | 1,086 |
| 2026-01-27 | ₹65.00 | ₹65.00 | ₹56.50 | ₹56.85 | 893 |
| 2026-01-23 | ₹57.25 | ₹60.75 | ₹57.25 | ₹57.66 | 2,069 |
| 2026-01-22 | ₹60.00 | ₹60.00 | ₹57.50 | ₹59.71 | 575 |
| 2026-01-21 | ₹56.51 | ₹59.99 | ₹56.51 | ₹58.48 | 839 |
| 2026-01-20 | ₹56.75 | ₹65.65 | ₹56.75 | ₹58.94 | 4,824 |
| 2026-01-19 | ₹59.49 | ₹60.00 | ₹56.30 | ₹59.89 | 260 |
| 2026-01-16 | ₹61.00 | ₹61.75 | ₹58.71 | ₹60.63 | 100 |
| 2026-01-14 | ₹63.95 | ₹63.95 | ₹60.00 | ₹61.00 | 2,350 |
| 2026-01-13 | ₹63.90 | ₹63.90 | ₹58.52 | ₹60.87 | 636 |
| 2026-01-12 | ₹59.35 | ₹60.00 | ₹58.17 | ₹58.38 | 828 |
| 2026-01-09 | ₹58.90 | ₹64.25 | ₹58.15 | ₹58.17 | 1,812 |
| 2026-01-08 | ₹61.10 | ₹63.00 | ₹56.00 | ₹60.01 | 2,121 |
| 2026-01-07 | ₹61.14 | ₹64.00 | ₹61.14 | ₹64.00 | 201 |
| 2026-01-06 | ₹61.51 | ₹63.97 | ₹60.00 | ₹63.97 | 802 |
| 2026-01-05 | ₹61.72 | ₹64.00 | ₹60.20 | ₹61.51 | 738 |
| 2026-01-02 | ₹62.87 | ₹63.60 | ₹62.00 | ₹62.98 | 819 |
| 2026-01-01 | ₹63.00 | ₹63.20 | ₹62.50 | ₹62.55 | 1,599 |
HB Portfolio Share Price Performance Analysis (Jan 2008 - May 2026)
HBPOR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.08%
₹62.55 → ₹62.50
Year to Date
Price Volatility
4.40%
Low Volatility
Year to Date
Average Daily Volume
2,064
Year to Date Average
BSE Exchange
HB Portfolio Share Price History – Frequently Asked Questions
Common questions about HBPOR historical data and records. For live price, key ratios and fundamentals, see HBPOR stock price BSE.
What is the all-time high share price of HB Portfolio (HBPOR)?
The all-time high share price of HB Portfolio was ₹176.7 recorded on September 25, 2024 on the BSE exchange.
What is the all-time low share price of HB Portfolio (HBPOR)?
The all-time low share price of HB Portfolio was ₹9.75 recorded on March 25, 2020 on the BSE exchange.
How can I download HBPOR historical share price data?
You can download HB Portfolio 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 HBPOR shares?
The highest trading volume day for HB Portfolio was 199,484 shares traded on November 15, 2010 on the BSE exchange, with share price at ₹64.95.