Price Data Selection & Download
Hubtown Share Price All Time Records & Statistics (Feb 2007 - Jul 2026)
4796 daily OHLCV records on NSE from Feb. 2007 to July 2026.
Share Price All Time High
₹2359.95
March 19, 2009
NSE Exchange
Share Price All Time Low
₹7.00
March 20, 2020
NSE Exchange
Highest Volume Trading Day
11,531,347
December 12, 2025 • ₹245.10
NSE Exchange
Share Price History Data (Feb 2007 - Jul 2026)
HUBTOWN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹196.05 | ₹198.35 | ₹193.01 | ₹194.98 | 326,659 |
| 2026-07-23 | ₹201.35 | ₹204.40 | ₹197.82 | ₹198.36 | 263,886 |
| 2026-07-22 | ₹207.50 | ₹208.35 | ₹200.81 | ₹201.76 | 587,534 |
| 2026-07-21 | ₹199.44 | ₹208.95 | ₹197.50 | ₹206.37 | 685,059 |
| 2026-07-20 | ₹201.40 | ₹201.60 | ₹197.90 | ₹199.44 | 222,358 |
| 2026-07-17 | ₹201.50 | ₹204.00 | ₹197.53 | ₹202.02 | 418,388 |
| 2026-07-16 | ₹206.00 | ₹206.20 | ₹201.00 | ₹202.34 | 221,958 |
| 2026-07-15 | ₹206.00 | ₹210.68 | ₹202.95 | ₹204.20 | 273,867 |
| 2026-07-14 | ₹210.17 | ₹210.50 | ₹202.96 | ₹205.77 | 701,882 |
| 2026-07-13 | ₹206.80 | ₹214.11 | ₹203.50 | ₹210.17 | 977,674 |
| 2026-07-10 | ₹206.90 | ₹212.00 | ₹202.90 | ₹206.87 | 886,070 |
| 2026-07-09 | ₹204.00 | ₹207.99 | ₹200.83 | ₹203.69 | 493,164 |
| 2026-07-08 | ₹208.90 | ₹210.75 | ₹198.93 | ₹202.06 | 530,504 |
| 2026-07-07 | ₹218.80 | ₹219.00 | ₹207.75 | ₹209.80 | 968,921 |
| 2026-07-06 | ₹212.70 | ₹218.30 | ₹211.07 | ₹217.63 | 1,030,468 |
| 2026-07-03 | ₹215.00 | ₹216.00 | ₹210.15 | ₹212.88 | 347,543 |
| 2026-07-02 | ₹207.60 | ₹216.07 | ₹207.60 | ₹213.04 | 346,685 |
| 2026-07-01 | ₹208.00 | ₹218.00 | ₹204.96 | ₹213.56 | 961,252 |
| 2026-06-30 | ₹206.00 | ₹209.00 | ₹203.80 | ₹207.63 | 879,513 |
| 2026-06-29 | ₹209.82 | ₹212.00 | ₹203.61 | ₹205.25 | 726,106 |
| 2026-06-25 | ₹217.00 | ₹218.00 | ₹208.59 | ₹209.79 | 448,573 |
| 2026-06-24 | ₹207.00 | ₹218.79 | ₹206.71 | ₹214.29 | 1,841,130 |
| 2026-06-23 | ₹201.01 | ₹211.90 | ₹200.80 | ₹205.50 | 1,342,411 |
| 2026-06-22 | ₹195.10 | ₹203.00 | ₹195.10 | ₹200.82 | 479,596 |
| 2026-06-19 | ₹197.00 | ₹199.40 | ₹192.92 | ₹195.04 | 297,249 |
| 2026-06-18 | ₹200.00 | ₹200.00 | ₹196.00 | ₹197.98 | 503,247 |
| 2026-06-17 | ₹202.35 | ₹205.40 | ₹195.00 | ₹196.16 | 341,217 |
| 2026-06-16 | ₹192.95 | ₹205.00 | ₹191.00 | ₹202.40 | 589,834 |
| 2026-06-15 | ₹191.00 | ₹193.50 | ₹186.66 | ₹191.67 | 483,076 |
| 2026-06-12 | ₹184.10 | ₹186.90 | ₹179.81 | ₹185.93 | 440,744 |
| 2026-06-11 | ₹189.00 | ₹190.14 | ₹178.20 | ₹180.45 | 500,035 |
| 2026-06-10 | ₹196.80 | ₹198.39 | ₹187.98 | ₹189.16 | 466,587 |
| 2026-06-09 | ₹193.55 | ₹198.40 | ₹192.50 | ₹196.93 | 505,851 |
| 2026-06-08 | ₹203.88 | ₹203.88 | ₹194.46 | ₹197.10 | 452,182 |
| 2026-06-05 | ₹204.80 | ₹206.00 | ₹200.00 | ₹203.30 | 377,618 |
| 2026-06-04 | ₹204.00 | ₹206.94 | ₹198.43 | ₹202.59 | 909,155 |
| 2026-06-03 | ₹206.00 | ₹206.95 | ₹202.60 | ₹205.46 | 270,153 |
| 2026-06-02 | ₹208.00 | ₹208.33 | ₹204.07 | ₹206.92 | 264,070 |
| 2026-06-01 | ₹205.70 | ₹211.48 | ₹204.00 | ₹208.33 | 669,789 |
| 2026-05-29 | ₹206.90 | ₹208.90 | ₹202.20 | ₹205.20 | 507,993 |
| 2026-05-27 | ₹207.20 | ₹210.58 | ₹204.30 | ₹205.93 | 476,606 |
| 2026-05-26 | ₹208.10 | ₹211.00 | ₹204.02 | ₹206.26 | 514,136 |
| 2026-05-25 | ₹207.65 | ₹212.00 | ₹207.00 | ₹208.60 | 686,537 |
| 2026-05-22 | ₹206.50 | ₹210.00 | ₹201.20 | ₹207.65 | 714,603 |
| 2026-05-21 | ₹210.00 | ₹211.05 | ₹204.19 | ₹204.97 | 361,827 |
| 2026-05-20 | ₹205.10 | ₹208.76 | ₹202.40 | ₹207.10 | 404,822 |
| 2026-05-19 | ₹206.25 | ₹210.00 | ₹205.00 | ₹207.97 | 240,892 |
| 2026-05-18 | ₹209.00 | ₹209.99 | ₹202.80 | ₹206.32 | 422,785 |
| 2026-05-15 | ₹223.50 | ₹223.50 | ₹209.95 | ₹212.30 | 1,382,240 |
| 2026-05-14 | ₹227.00 | ₹228.39 | ₹218.99 | ₹226.61 | 1,352,925 |
| 2026-05-13 | ₹215.20 | ₹223.80 | ₹215.20 | ₹220.15 | 532,754 |
| 2026-05-12 | ₹223.00 | ₹224.70 | ₹212.50 | ₹216.71 | 857,190 |
| 2026-05-11 | ₹224.89 | ₹228.99 | ₹218.00 | ₹222.72 | 1,089,256 |
| 2026-05-08 | ₹219.00 | ₹228.00 | ₹216.45 | ₹226.51 | 1,704,770 |
| 2026-05-07 | ₹206.40 | ₹220.00 | ₹204.40 | ₹218.66 | 2,828,784 |
| 2026-05-06 | ₹207.80 | ₹208.90 | ₹203.30 | ₹205.71 | 457,826 |
| 2026-05-05 | ₹207.90 | ₹210.80 | ₹203.01 | ₹205.26 | 589,660 |
| 2026-05-04 | ₹204.70 | ₹213.95 | ₹202.00 | ₹205.12 | 1,067,113 |
| 2026-04-30 | ₹207.10 | ₹207.85 | ₹200.78 | ₹202.82 | 539,266 |
| 2026-04-29 | ₹212.25 | ₹212.25 | ₹205.94 | ₹207.32 | 681,729 |
| 2026-04-28 | ₹207.02 | ₹213.19 | ₹205.50 | ₹210.86 | 396,785 |
| 2026-04-27 | ₹206.20 | ₹209.99 | ₹203.35 | ₹207.99 | 525,500 |
| 2026-04-24 | ₹212.00 | ₹214.39 | ₹202.31 | ₹204.45 | 463,204 |
| 2026-04-23 | ₹212.85 | ₹216.05 | ₹209.00 | ₹211.39 | 2,343,603 |
| 2026-04-22 | ₹215.99 | ₹217.00 | ₹211.10 | ₹213.02 | 625,096 |
| 2026-04-21 | ₹213.83 | ₹217.51 | ₹209.49 | ₹216.60 | 979,081 |
| 2026-04-20 | ₹206.58 | ₹219.85 | ₹204.46 | ₹212.13 | 1,065,306 |
| 2026-04-17 | ₹210.00 | ₹212.74 | ₹206.00 | ₹208.58 | 423,205 |
| 2026-04-16 | ₹207.80 | ₹211.00 | ₹204.80 | ₹209.77 | 800,290 |
| 2026-04-15 | ₹205.54 | ₹209.69 | ₹202.06 | ₹206.22 | 504,413 |
| 2026-04-13 | ₹197.50 | ₹205.30 | ₹191.59 | ₹203.21 | 456,910 |
| 2026-04-10 | ₹202.00 | ₹204.99 | ₹196.98 | ₹199.53 | 380,920 |
| 2026-04-09 | ₹201.00 | ₹206.00 | ₹196.03 | ₹199.48 | 386,323 |
| 2026-04-08 | ₹204.00 | ₹204.45 | ₹198.25 | ₹200.46 | 424,141 |
| 2026-04-07 | ₹192.23 | ₹196.80 | ₹189.12 | ₹194.36 | 576,284 |
| 2026-04-06 | ₹185.70 | ₹194.00 | ₹181.10 | ₹192.24 | 643,396 |
| 2026-04-02 | ₹181.10 | ₹187.56 | ₹179.00 | ₹185.63 | 362,041 |
| 2026-04-01 | ₹177.00 | ₹189.00 | ₹177.00 | ₹186.31 | 472,775 |
| 2026-03-30 | ₹180.20 | ₹180.95 | ₹168.15 | ₹172.03 | 963,434 |
| 2026-03-27 | ₹191.00 | ₹191.00 | ₹181.00 | ₹181.38 | 1,164,952 |
| 2026-03-25 | ₹188.00 | ₹195.32 | ₹187.99 | ₹191.04 | 1,015,013 |
| 2026-03-24 | ₹189.80 | ₹192.08 | ₹183.50 | ₹185.81 | 777,379 |
| 2026-03-23 | ₹191.00 | ₹194.87 | ₹183.46 | ₹184.85 | 852,764 |
| 2026-03-20 | ₹187.20 | ₹200.50 | ₹186.63 | ₹198.28 | 962,722 |
| 2026-03-19 | ₹190.90 | ₹197.00 | ₹184.10 | ₹185.84 | 577,965 |
| 2026-03-18 | ₹186.00 | ₹199.79 | ₹183.30 | ₹197.11 | 1,046,636 |
| 2026-03-17 | ₹191.10 | ₹192.00 | ₹180.00 | ₹185.12 | 1,814,830 |
| 2026-03-16 | ₹198.00 | ₹202.83 | ₹187.10 | ₹190.33 | 1,281,437 |
| 2026-03-13 | ₹203.97 | ₹204.51 | ₹195.05 | ₹197.02 | 929,998 |
| 2026-03-12 | ₹210.05 | ₹212.68 | ₹202.04 | ₹203.80 | 640,658 |
| 2026-03-11 | ₹219.80 | ₹224.60 | ₹211.19 | ₹212.97 | 710,840 |
| 2026-03-10 | ₹211.00 | ₹221.00 | ₹206.64 | ₹218.31 | 506,085 |
| 2026-03-09 | ₹209.98 | ₹209.99 | ₹200.50 | ₹207.27 | 637,960 |
| 2026-03-06 | ₹217.00 | ₹225.70 | ₹210.81 | ₹213.67 | 404,867 |
| 2026-03-05 | ₹207.00 | ₹225.00 | ₹200.41 | ₹216.07 | 1,121,249 |
| 2026-03-04 | ₹202.99 | ₹209.00 | ₹199.48 | ₹204.86 | 771,536 |
| 2026-03-02 | ₹209.00 | ₹209.00 | ₹198.62 | ₹207.14 | 657,257 |
| 2026-02-27 | ₹211.87 | ₹220.40 | ₹210.78 | ₹214.61 | 545,968 |
| 2026-02-26 | ₹204.17 | ₹216.00 | ₹204.17 | ₹211.87 | 1,314,349 |
| 2026-02-25 | ₹202.98 | ₹205.00 | ₹199.35 | ₹200.89 | 355,525 |
| 2026-02-24 | ₹207.51 | ₹207.51 | ₹200.00 | ₹201.81 | 322,936 |
| 2026-02-23 | ₹212.76 | ₹214.30 | ₹207.00 | ₹208.22 | 294,712 |
| 2026-02-20 | ₹211.97 | ₹214.85 | ₹207.34 | ₹213.06 | 251,547 |
| 2026-02-19 | ₹214.58 | ₹217.39 | ₹208.00 | ₹210.91 | 335,833 |
| 2026-02-18 | ₹215.00 | ₹215.46 | ₹211.31 | ₹214.58 | 231,124 |
| 2026-02-17 | ₹215.50 | ₹217.54 | ₹210.00 | ₹211.76 | 356,703 |
| 2026-02-16 | ₹218.00 | ₹219.35 | ₹210.84 | ₹215.42 | 385,173 |
| 2026-02-13 | ₹229.00 | ₹230.01 | ₹220.00 | ₹221.35 | 619,842 |
| 2026-02-12 | ₹236.00 | ₹236.44 | ₹230.00 | ₹232.99 | 247,280 |
| 2026-02-11 | ₹239.10 | ₹240.00 | ₹230.19 | ₹233.23 | 445,156 |
| 2026-02-10 | ₹251.81 | ₹251.81 | ₹235.00 | ₹241.41 | 545,316 |
| 2026-02-09 | ₹222.00 | ₹254.00 | ₹219.31 | ₹240.98 | 3,177,151 |
| 2026-02-06 | ₹226.00 | ₹227.50 | ₹215.10 | ₹219.39 | 460,381 |
| 2026-02-05 | ₹220.75 | ₹227.30 | ₹213.21 | ₹223.88 | 276,222 |
| 2026-02-04 | ₹211.04 | ₹227.50 | ₹210.81 | ₹221.07 | 576,082 |
| 2026-02-03 | ₹212.00 | ₹219.70 | ₹206.17 | ₹212.31 | 368,168 |
| 2026-02-02 | ₹204.90 | ₹206.65 | ₹200.00 | ₹204.54 | 353,385 |
| 2026-02-01 | ₹208.70 | ₹217.07 | ₹201.81 | ₹205.21 | 512,548 |
| 2026-01-30 | ₹203.01 | ₹209.89 | ₹200.73 | ₹206.34 | 761,265 |
| 2026-01-29 | ₹210.00 | ₹214.99 | ₹204.41 | ₹205.88 | 433,629 |
| 2026-01-28 | ₹204.69 | ₹213.00 | ₹202.55 | ₹211.03 | 650,103 |
| 2026-01-27 | ₹203.00 | ₹203.01 | ₹194.54 | ₹202.46 | 629,591 |
| 2026-01-23 | ₹223.80 | ₹224.00 | ₹200.50 | ₹202.28 | 875,751 |
| 2026-01-22 | ₹203.60 | ₹220.95 | ₹201.50 | ₹218.41 | 1,132,300 |
| 2026-01-21 | ₹200.71 | ₹210.80 | ₹198.25 | ₹201.37 | 718,135 |
| 2026-01-20 | ₹219.50 | ₹219.50 | ₹205.00 | ₹205.97 | 801,405 |
| 2026-01-19 | ₹226.90 | ₹226.90 | ₹217.25 | ₹218.74 | 808,841 |
| 2026-01-16 | ₹225.70 | ₹228.39 | ₹221.46 | ₹226.94 | 276,491 |
| 2026-01-14 | ₹228.00 | ₹229.32 | ₹221.30 | ₹223.99 | 405,592 |
| 2026-01-13 | ₹228.80 | ₹230.00 | ₹223.26 | ₹226.87 | 379,717 |
| 2026-01-12 | ₹232.18 | ₹232.18 | ₹222.00 | ₹225.94 | 639,754 |
| 2026-01-09 | ₹237.21 | ₹239.84 | ₹230.10 | ₹232.98 | 710,496 |
| 2026-01-08 | ₹246.45 | ₹250.61 | ₹235.10 | ₹237.21 | 622,826 |
| 2026-01-07 | ₹251.90 | ₹254.14 | ₹243.41 | ₹246.93 | 384,158 |
| 2026-01-06 | ₹253.95 | ₹260.88 | ₹251.50 | ₹252.36 | 668,045 |
| 2026-01-05 | ₹258.20 | ₹258.20 | ₹247.12 | ₹253.71 | 536,373 |
| 2026-01-02 | ₹255.38 | ₹263.15 | ₹250.09 | ₹258.56 | 858,183 |
| 2026-01-01 | ₹248.75 | ₹257.79 | ₹244.42 | ₹256.38 | 957,303 |
Hubtown Share Price Performance Analysis (Feb 2007 - Jul 2026)
HUBTOWN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.95%
₹256.38 → ₹194.98
Year to Date
Price Volatility
7.03%
Low Volatility
Year to Date
Average Daily Volume
683,608
Year to Date Average
NSE Exchange
Hubtown Share Price History – Frequently Asked Questions
Common questions about HUBTOWN historical data and records. For live price, key ratios and fundamentals, see Hubtown stock price NSE.
What is the all-time high share price of Hubtown (HUBTOWN)?
The all-time high share price of Hubtown was ₹2359.95 recorded on March 19, 2009 on the NSE exchange.
What is the all-time low share price of Hubtown (HUBTOWN)?
The all-time low share price of Hubtown was ₹7.0 recorded on March 20, 2020 on the NSE exchange.
How can I download HUBTOWN historical share price data?
You can download Hubtown 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 HUBTOWN shares?
The highest trading volume day for Hubtown was 11,531,347 shares traded on December 12, 2025 on the NSE exchange, with share price at ₹245.1.