HB Stockholdings Limited (HBSL.NS) NSE

Currency In INR

HBSL.NS Historical Return

If you invested ₹1000 in HB Stockholdings Limited (HBSL.NS) 10 years ago, it would be worth ₹1,305.06 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,809.95, while ₹1000 invested 1 year ago would be worth ₹620.72. This corresponds to total returns of 30.51%, 81%, -37.93%, respectively, with annualized returns of 2.7%, 12.59%, -37.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HBSL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	46.25	48	48	49	46.25	1,207
July 30, 2026	50	48	48	50	47.15	624
July 29, 2026	46.99	49.27	49.27	49.4	46.99	3,220
July 28, 2026	47	47.22	47.22	47.22	47	735
July 27, 2026	50.96	48.22	48.22	50.96	47.76	1,997
July 24, 2026	49.2	49.56	49.56	49.57	48.01	4,989
July 23, 2026	47.64	47.21	47.21	49	47.05	502
July 22, 2026	47.17	47.64	47.64	48.5	47.1	2,264
July 21, 2026	49	47.4	47.4	49	46.91	5,237
July 20, 2026	50	48.26	48.26	50.93	47.62	1,303
July 17, 2026	49.7	49.92	49.92	50.01	48.61	662
July 16, 2026	49.93	49.85	49.85	49.93	48.5	516
July 15, 2026	49.99	49.44	49.44	51	47.7	2,853
July 14, 2026	49.99	49.99	49.99	50.89	48.71	1,631
July 13, 2026	51.49	49.39	49.39	51.49	49	4,365
July 10, 2026	50.92	51.49	51.49	51.9	50.92	1,016
July 09, 2026	51.3	51.9	51.9	51.95	50	1,025
July 08, 2026	49	51.83	51.83	52	49	4,363
July 07, 2026	51.18	49.76	49.76	51.2	48.63	6,464
July 06, 2026	51.9	51.18	51.18	52.5	50.39	1,270
July 03, 2026	51.87	51.99	51.99	52.2	50.11	1,771
July 02, 2026	50.99	52.74	52.74	53	50.4	1,189
July 01, 2026	50.61	51.07	51.07	51.55	50	3,479
June 30, 2026	51.6	50.69	50.69	51.6	50.2	4,225
June 29, 2026	51	50.13	50.13	52	50.1	4,058
June 25, 2026	51.81	51.52	51.52	52.99	51.5	2,801
June 24, 2026	52.53	52.36	52.36	53.5	52	682
June 23, 2026	54.4	52.53	52.53	54.4	52.5	810
June 22, 2026	54.02	53.24	53.24	54.5	53	989
June 19, 2026	54	54.02	54.02	55.35	53	3,225
June 18, 2026	54.45	53.97	53.97	54.45	53.15	1,130
June 17, 2026	53.76	54.5	54.5	54.5	53.76	767
June 16, 2026	54.99	54.68	54.68	55.35	53.1	566
June 15, 2026	53.95	53.95	53.95	54.53	53.69	2,792
June 12, 2026	51.69	53.16	53.16	53.99	51.69	1,138
June 11, 2026	52.7	51.94	51.94	52.7	51.88	1,166
June 10, 2026	53	52.7	52.7	54	52.36	579
June 09, 2026	51.4	53.36	53.36	53.68	51.25	1,653
June 08, 2026	53.01	53.48	53.48	54.7	51.4	2,500
June 05, 2026	54.5	53.01	53.01	54.5	51.7	3,445
June 04, 2026	53	53.79	53.79	54.39	52.25	3,826
June 03, 2026	54.01	53.1	53.1	54.99	52.05	2,481
June 02, 2026	55.88	53.75	53.75	55.88	53.4	5,680
June 01, 2026	56.9	54.23	54.23	56.9	54	2,013
May 29, 2026	55.96	55.33	55.33	55.96	54.01	3,569
May 27, 2026	57.7	55.97	55.97	58.39	54.82	7,851
May 26, 2026	57.35	57.7	57.7	61.1	57.35	13,803
May 25, 2026	60.5	60.36	60.36	61.72	58.24	851
May 22, 2026	61.84	60.5	60.5	62.14	60.01	894
May 21, 2026	63	61.84	61.84	63	59.45	1,062
May 20, 2026	59.75	60	60	60.5	59	3,002
May 19, 2026	57.51	60.05	60.05	62.9	57.51	1,830
May 18, 2026	60.07	60.5	60.5	61.99	57.81	1,555
May 15, 2026	60.68	60.25	60.25	60.68	60.25	2,572
May 14, 2026	64.89	60.68	60.68	64.89	59.05	2,987
May 13, 2026	61	61.89	61.89	62.99	60.11	2,268
May 12, 2026	62.2	63.09	63.09	64.95	61	1,901
May 11, 2026	64.83	62.39	62.39	65.99	62	4,246
May 08, 2026	65	64.83	64.83	66.22	64	5,806
May 07, 2026	62.1	63.07	63.07	64.44	61.5	7,770