Hb Stockholdings Ltd. ( HBSL.BO) - Price History
Monthly price history for HBSL.BO (Hb Stockholdings Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹52.01 | ₹52.01 |
| May 2026 | ₹55.70 | ₹55.70 |
| April 2026 | ₹63.05 | ₹63.05 |
| March 2026 | ₹42.63 | ₹42.63 |
| February 2026 | ₹55.66 | ₹55.66 |
| January 2026 | ₹62.23 | ₹62.23 |
| December 2025 | ₹72 | ₹72 |
| November 2025 | ₹77.64 | ₹77.64 |
| October 2025 | ₹91.93 | ₹91.93 |
| September 2025 | ₹79.84 | ₹79.84 |
| August 2025 | ₹76.07 | ₹76.07 |
| July 2025 | ₹80.34 | ₹80.34 |
| June 2025 | ₹114.39 | ₹115.72 |
| May 2025 | ₹77.98 | ₹78.89 |
| April 2025 | ₹85.95 | ₹86.95 |
| March 2025 | ₹71.82 | ₹72.66 |
| February 2025 | ₹78.86 | ₹79.78 |
| January 2025 | ₹101.78 | ₹102.96 |
| December 2024 | ₹112.09 | ₹113.39 |
| November 2024 | ₹100.34 | ₹101.51 |
| October 2024 | ₹132.86 | ₹134.41 |
| September 2024 | ₹143.45 | ₹145.12 |
| August 2024 | ₹145.70 | ₹147.39 |
| July 2024 | ₹173.71 | ₹177.17 |
| June 2024 | ₹106.55 | ₹108.67 |
| May 2024 | ₹91.18 | ₹93 |
| April 2024 | ₹89.52 | ₹91.30 |
| March 2024 | ₹80.84 | ₹82.45 |
| February 2024 | ₹91.92 | ₹93.75 |
| January 2024 | ₹82.21 | ₹83.85 |
| December 2023 | ₹72.36 | ₹73.80 |
| November 2023 | ₹76.57 | ₹78.10 |
| October 2023 | ₹52.26 | ₹53.30 |
| September 2023 | ₹55.44 | ₹56.55 |
| August 2023 | ₹56.92 | ₹58.05 |
| July 2023 | ₹48.68 | ₹50.55 |
| June 2023 | ₹45.55 | ₹47.30 |
| May 2023 | ₹45.31 | ₹47.05 |
| April 2023 | ₹45.26 | ₹47 |
| March 2023 | ₹44.25 | ₹45.95 |
| February 2023 | ₹42.66 | ₹44.30 |
| January 2023 | ₹49.65 | ₹51.55 |
| December 2022 | ₹51.24 | ₹53.20 |
| November 2022 | ₹56.48 | ₹58.65 |
| October 2022 | ₹47.91 | ₹49.75 |
| September 2022 | ₹47.58 | ₹49.40 |
| August 2022 | ₹56.04 | ₹59.20 |
| July 2022 | ₹41.80 | ₹44.15 |
| June 2022 | ₹37.20 | ₹39.30 |
| May 2022 | ₹42.84 | ₹45.25 |
| April 2022 | ₹54.24 | ₹57.30 |
| March 2022 | ₹46.15 | ₹48.75 |
| February 2022 | ₹45.16 | ₹47.70 |
| January 2022 | ₹53.34 | ₹56.35 |
| December 2021 | ₹61.53 | ₹65 |
| November 2021 | ₹36.30 | ₹38.35 |
| October 2021 | ₹33.04 | ₹34.90 |
| September 2021 | ₹35.36 | ₹37.35 |
| August 2021 | ₹38.67 | ₹40.85 |
| July 2021 | ₹24.09 | ₹25.45 |
| June 2021 | ₹21.96 | ₹23.20 |
| May 2021 | ₹17.28 | ₹18.25 |
| April 2021 | ₹15.43 | ₹16.30 |
| March 2021 | ₹15.72 | ₹16.60 |
| February 2021 | ₹13.44 | ₹14.20 |
| January 2021 | ₹8.24 | ₹8.70 |
| December 2020 | ₹6.15 | ₹6.50 |
| November 2020 | ₹5.11 | ₹5.40 |
| October 2020 | ₹5.11 | ₹5.40 |
| September 2020 | ₹5.21 | ₹5.50 |
| August 2020 | ₹5.16 | ₹5.45 |
| July 2020 | ₹5.44 | ₹5.75 |
| June 2020 | ₹5.21 | ₹5.50 |
| May 2020 | ₹5.87 | ₹6.20 |
| April 2020 | ₹5.68 | ₹6 |
| March 2020 | ₹5.78 | ₹6.10 |
| February 2020 | ₹5.58 | ₹5.90 |
| January 2020 | ₹6.30 | ₹6.65 |
| December 2019 | ₹7.29 | ₹7.70 |
| November 2019 | ₹6.34 | ₹6.70 |
| October 2019 | ₹6.48 | ₹6.85 |
| September 2019 | ₹6.53 | ₹6.90 |
| August 2019 | ₹6.91 | ₹7.30 |
| July 2019 | ₹7.38 | ₹7.80 |
| June 2019 | ₹6.48 | ₹6.85 |
| May 2019 | ₹7.38 | ₹7.80 |
| April 2019 | ₹7.43 | ₹7.85 |
| March 2019 | ₹6.91 | ₹7.30 |
| February 2019 | ₹6.72 | ₹7.10 |
| January 2019 | ₹7.15 | ₹7.55 |
| December 2018 | ₹9.42 | ₹9.95 |
| November 2018 | ₹8.62 | ₹9.10 |
| October 2018 | ₹9.99 | ₹10.55 |
| September 2018 | ₹10.04 | ₹10.60 |
| August 2018 | ₹12.78 | ₹13.50 |
| July 2018 | ₹11.83 | ₹12.50 |
| June 2018 | ₹105.08 | ₹111 |
| May 2018 | ₹105.08 | ₹111 |
| April 2018 | ₹105.08 | ₹111 |
| March 2018 | ₹105.08 | ₹111 |
| February 2018 | ₹131.12 | ₹41.55 |
| January 2018 | ₹156.20 | ₹49.50 |
| December 2017 | ₹157.94 | ₹50.05 |
| November 2017 | ₹126.86 | ₹40.20 |
| October 2017 | ₹103.50 | ₹32.80 |
| September 2017 | ₹80.94 | ₹25.65 |
| August 2017 | ₹75.73 | ₹24 |
| July 2017 | ₹83.15 | ₹26.35 |
| June 2017 | ₹82.05 | ₹26 |
| May 2017 | ₹88.83 | ₹28.15 |
| April 2017 | ₹74.48 | ₹23.60 |
| March 2017 | ₹52.07 | ₹16.50 |
| February 2017 | ₹51.59 | ₹16.35 |
| January 2017 | ₹51.76 | ₹16.40 |
| December 2016 | ₹51.12 | ₹16.20 |
| November 2016 | ₹49.07 | ₹15.55 |
| October 2016 | ₹52.07 | ₹16.50 |
| September 2016 | ₹36.45 | ₹11.55 |
| August 2016 | ₹38.34 | ₹12.15 |
| July 2016 | ₹36.61 | ₹11.60 |
| June 2016 | ₹28.56 | ₹9.05 |
| May 2016 | ₹23.98 | ₹7.60 |
| April 2016 | ₹25.72 | ₹8.15 |
| March 2016 | ₹23.03 | ₹7.30 |
| February 2016 | ₹21.46 | ₹6.80 |
| January 2016 | ₹25.40 | ₹8.05 |
| December 2015 | ₹31.24 | ₹9.90 |
| November 2015 | ₹27.93 | ₹8.85 |
| October 2015 | ₹25.40 | ₹8.05 |
| September 2015 | ₹20.67 | ₹6.55 |
| August 2015 | ₹21.46 | ₹6.80 |
| July 2015 | ₹25.87 | ₹8.20 |
| June 2015 | ₹23.51 | ₹7.45 |
| May 2015 | ₹30.93 | ₹9.80 |
| April 2015 | ₹33.45 | ₹10.60 |
| March 2015 | ₹33.13 | ₹10.50 |
| February 2015 | ₹37.71 | ₹11.95 |
| January 2015 | ₹40.07 | ₹12.70 |
| December 2014 | ₹42.76 | ₹13.55 |
| November 2014 | ₹46.39 | ₹14.70 |
| October 2014 | ₹52.07 | ₹16.50 |
| September 2014 | ₹53.49 | ₹16.95 |
| August 2014 | ₹42.76 | ₹13.55 |
| July 2014 | ₹45.13 | ₹14.30 |
| June 2014 | ₹52.07 | ₹16.50 |
| May 2014 | ₹43.86 | ₹13.90 |
| April 2014 | ₹31.24 | ₹9.90 |
| March 2014 | ₹32.50 | ₹10.30 |
| February 2014 | ₹25.25 | ₹8 |
| January 2014 | ₹28.87 | ₹9.15 |
| December 2013 | ₹28.24 | ₹8.95 |
| November 2013 | ₹25.56 | ₹8.10 |
| October 2013 | ₹26.51 | ₹8.40 |
| September 2013 | ₹24.78 | ₹7.85 |
| August 2013 | ₹26.98 | ₹8.55 |
| July 2013 | ₹28.25 | ₹9.95 |
| June 2013 | ₹32.64 | ₹11.50 |
| May 2013 | ₹34.06 | ₹12 |
| April 2013 | ₹23.56 | ₹8.30 |
| March 2013 | ₹24.27 | ₹8.55 |
| February 2013 | ₹28.38 | ₹10 |
| January 2013 | ₹35.48 | ₹12.50 |
| December 2012 | ₹36.90 | ₹13 |
| November 2012 | ₹37.61 | ₹13.25 |
| October 2012 | ₹31.08 | ₹10.95 |
| September 2012 | ₹31.79 | ₹11.20 |
| August 2012 | ₹27.25 | ₹9.60 |
| July 2012 | ₹26.54 | ₹9.35 |
| June 2012 | ₹28.25 | ₹9.95 |
| May 2012 | ₹24.70 | ₹8.70 |
| April 2012 | ₹29.52 | ₹10.40 |
| March 2012 | ₹33.07 | ₹11.65 |
| February 2012 | ₹36.90 | ₹13 |
| January 2012 | ₹34.63 | ₹12.20 |
| December 2011 | ₹26.40 | ₹9.30 |
| November 2011 | ₹33.64 | ₹11.85 |
| October 2011 | ₹37.04 | ₹13.05 |
| September 2011 | ₹34.34 | ₹12.10 |
| August 2011 | ₹34.06 | ₹12 |
| July 2011 | ₹38.60 | ₹13.60 |
| June 2011 | ₹37.04 | ₹13.05 |
| May 2011 | ₹41.16 | ₹14.50 |
| April 2011 | ₹47.69 | ₹16.80 |
| March 2011 | ₹43.86 | ₹15.45 |
| February 2011 | ₹48.39 | ₹17.05 |
| January 2011 | ₹57.76 | ₹20.35 |
| December 2010 | ₹66 | ₹23.25 |
| November 2010 | ₹67.27 | ₹23.70 |
| October 2010 | ₹72.38 | ₹25.50 |
| September 2010 | ₹76.64 | ₹27 |
| August 2010 | ₹64.29 | ₹22.65 |
| July 2010 | ₹72.38 | ₹25.50 |
| June 2010 | ₹71.68 | ₹25.25 |
| May 2010 | ₹70.96 | ₹25 |
| April 2010 | ₹89.41 | ₹31.50 |
| March 2010 | ₹71.68 | ₹25.25 |
| February 2010 | ₹70.96 | ₹25 |
| January 2010 | ₹78.62 | ₹27.70 |
| December 2009 | ₹84.45 | ₹29.75 |
| November 2009 | ₹75.22 | ₹26.50 |
| October 2009 | ₹75.36 | ₹26.55 |
| September 2009 | ₹76.07 | ₹26.80 |
| August 2009 | ₹80.19 | ₹28.25 |
| July 2009 | ₹63.87 | ₹22.50 |
| June 2009 | ₹67.55 | ₹23.80 |
| May 2009 | ₹71.38 | ₹25.15 |
| April 2009 | ₹53.08 | ₹18.70 |
| March 2009 | ₹26.12 | ₹9.20 |
| February 2009 | ₹24.12 | ₹8.50 |
| January 2009 | ₹23.99 | ₹8.45 |
| December 2008 | ₹32.64 | ₹11.50 |
| November 2008 | ₹22 | ₹7.75 |
| October 2008 | ₹28.38 | ₹10 |
| September 2008 | ₹52.09 | ₹18.35 |
| August 2008 | ₹70.53 | ₹24.85 |
| July 2008 | ₹81.89 | ₹28.85 |
| June 2008 | ₹90.97 | ₹32.05 |
| May 2008 | ₹129.72 | ₹45.70 |
| April 2008 | ₹173.29 | ₹61.05 |
| March 2008 | ₹126.31 | ₹44.50 |
| February 2008 | ₹183.51 | ₹64.65 |
| January 2008 | ₹211.33 | ₹74.45 |
| December 2007 | ₹319.33 | ₹112.50 |
| November 2007 | ₹203.66 | ₹71.75 |
| October 2007 | ₹137.67 | ₹48.50 |
| September 2007 | ₹113.83 | ₹40.10 |
| August 2007 | ₹85.15 | ₹30 |
| July 2007 | ₹75.36 | ₹26.55 |
| June 2007 | ₹70.40 | ₹24.80 |
| May 2007 | ₹73.94 | ₹26.05 |
| April 2007 | ₹66.56 | ₹23.45 |
| March 2007 | ₹65.57 | ₹23.10 |
| February 2007 | ₹85.30 | ₹30.05 |
| January 2007 | ₹85.58 | ₹30.15 |
| December 2006 | ₹71.10 | ₹25.05 |
| November 2006 | ₹69.26 | ₹24.40 |
| October 2006 | ₹69.40 | ₹24.45 |
| September 2006 | ₹51.24 | ₹18.05 |
| August 2006 | ₹48.26 | ₹17 |
| July 2006 | ₹47.41 | ₹16.70 |
| June 2006 | ₹45.56 | ₹16.05 |
| May 2006 | ₹60.03 | ₹21.15 |
| April 2006 | ₹70.25 | ₹24.75 |
| March 2006 | ₹73.80 | ₹26 |
| February 2006 | ₹53.22 | ₹18.75 |
| January 2006 | ₹51.94 | ₹18.30 |
| December 2005 | ₹59.75 | ₹21.05 |
| November 2005 | ₹42.86 | ₹15.10 |
| October 2005 | ₹38.32 | ₹13.50 |
| September 2005 | ₹53.37 | ₹18.80 |
| August 2005 | ₹56.35 | ₹19.85 |
| July 2005 | ₹45.70 | ₹16.10 |
| June 2005 | ₹35.48 | ₹12.50 |
| May 2005 | ₹28.67 | ₹10.10 |
| April 2005 | ₹27.53 | ₹9.70 |
| March 2005 | ₹33.78 | ₹11.90 |
| February 2005 | ₹26.97 | ₹9.50 |
| January 2005 | ₹21.01 | ₹7.40 |
| December 2004 | ₹24.27 | ₹8.55 |
| November 2004 | ₹16.32 | ₹5.75 |
| October 2004 | ₹12.63 | ₹4.45 |
| September 2004 | ₹11.78 | ₹4.15 |
| August 2004 | ₹9.65 | ₹3.40 |
| July 2004 | ₹6.53 | ₹2.30 |
| June 2004 | ₹6.67 | ₹2.35 |
| May 2004 | ₹7.24 | ₹2.55 |
| April 2004 | ₹7.94 | ₹2.80 |
| March 2004 | ₹7.52 | ₹2.65 |
| February 2004 | ₹8.66 | ₹3.05 |
| January 2004 | ₹11.64 | ₹4.10 |
| December 2003 | ₹17.18 | ₹6.05 |
| November 2003 | ₹8.66 | ₹3.05 |
| October 2003 | ₹7.81 | ₹2.75 |
| September 2003 | ₹5.82 | ₹2.05 |
| August 2003 | ₹10.79 | ₹3.80 |
| July 2003 | ₹7.52 | ₹2.65 |
| June 2003 | ₹6.96 | ₹2.45 |
| May 2003 | ₹3.69 | ₹1.30 |
| April 2003 | ₹4.83 | ₹1.70 |
| March 2003 | ₹5.11 | ₹1.80 |
| February 2003 | ₹3.41 | ₹1.20 |
| January 2003 | ₹4.54 | ₹1.60 |
| December 2002 | ₹4.54 | ₹1.60 |
| November 2002 | ₹5.82 | ₹2.05 |
| October 2002 | ₹6.24 | ₹2.20 |
| September 2002 | ₹5.68 | ₹2 |
| August 2002 | ₹6.39 | ₹2.25 |
| July 2002 | ₹5.11 | ₹1.80 |
HBSL.BO
Price: ₹52.01
52 week price:
Dividend Yield: 1.89%
Earnings Per Share: -11.24 INR
P/E Ratio: -4.71
Exchange: BSE
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 377.5 million