Hubtown Limited - HUBTOWN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	247.4	246.25	245.5	251	243.5	372,446
December 23, 2025	251.35	246.5	246.5	251.35	245.05	462,614
December 22, 2025	239.2	249.35	249.35	255.1	238.95	1.35M
December 19, 2025	236.8	238.65	238.65	240.85	234.2	420,568
December 18, 2025	239	234.7	234.7	239.3	232.65	462,842
December 17, 2025	243.95	239.65	239.65	245.8	234.25	875,670
December 16, 2025	251.5	242.4	242.4	252.1	241	1.04M
December 15, 2025	246	251.1	251.1	256.4	237.15	1.9M
December 12, 2025	235.5	245.1	245.1	257.5	232.85	11.53M
December 11, 2025	235	228.8	228.8	247.7	217.95	8.33M
December 10, 2025	284	251.7	251.7	284	249.35	2.9M
December 09, 2025	287.9	281.25	281.25	287.9	272.4	551,231
December 08, 2025	304	285.25	285.25	304	283.3	626,803
December 05, 2025	307.25	298.5	298.5	307.25	295.2	352,220
December 04, 2025	299.5	306.45	306.45	307.9	297.4	318,074
December 03, 2025	307	300	300	307	296.15	476,811
December 02, 2025	306.9	304.2	304.2	309.85	302.45	296,325
December 01, 2025	313.9	305.25	305.25	321.45	301.1	499,579
November 28, 2025	316.5	312.35	312.35	316.5	308.75	312,220
November 27, 2025	318.5	314.55	314.55	324	312.5	334,617
November 26, 2025	307.45	317.35	317.35	319	305	360,721
November 25, 2025	313.95	305.8	305.8	314.5	299.6	490,016
November 24, 2025	315.05	311.5	311.5	317.1	310	292,449
November 21, 2025	323.9	315.7	315.7	323.9	310.5	679,334
November 19, 2025	331.3	325.9	325.9	334.7	321.1	452,486
November 18, 2025	334.9	330	330	339	325.55	765,069
November 17, 2025	329.9	333.25	333.25	336.45	326.45	552,707
November 14, 2025	324.9	328.8	328.8	332.8	324.3	492,370
November 13, 2025	322	324.6	324.6	331.3	316	1.08M
November 12, 2025	330.2	330.8	330.8	337	325.75	1.84M
November 11, 2025	321	327	327	330.05	320.4	541,922
November 10, 2025	322.35	324.2	324.2	333.95	312.65	1.14M
November 07, 2025	314.8	322.35	322.35	324.95	308.75	648,190
November 06, 2025	315	315.7	315.7	324.5	312	702,438
November 04, 2025	309	315.2	315.2	318.45	304.15	570,512
November 03, 2025	302.2	306.45	306.45	308.5	297.05	303,849
October 31, 2025	296.8	299.2	299.2	302	295	232,566
October 30, 2025	299.8	296.25	296.25	301.4	295	220,882
October 29, 2025	303	299.65	299.65	305.4	298.7	265,972
October 28, 2025	304.75	300.9	300.9	309	298.05	475,785
October 27, 2025	306	301.25	301.25	309.95	297.05	450,863
October 24, 2025	310.2	305.35	305.35	310.2	302.35	402,721
October 23, 2025	313	307.05	307.05	315.9	305	498,785
October 21, 2025	315	311.6	311.6	315	308.75	173,265
October 20, 2025	311	307.5	307.5	311.05	305.15	236,243
October 17, 2025	312.8	309.55	309.55	312.8	307.05	234,038
October 16, 2025	308.25	309.7	309.7	314.2	307	462,760
October 15, 2025	309.1	309.6	309.6	314.4	306.25	364,714
October 14, 2025	308.7	311.35	311.35	312	302.15	445,948
October 13, 2025	305.95	305.45	305.45	309.05	301	482,795
October 10, 2025	304	310.6	310.6	312	302.15	289,677
October 09, 2025	311.9	305.6	305.6	315.6	303.4	266,209
October 08, 2025	317.8	311.15	311.15	317.8	310.1	277,886
October 07, 2025	324	315.65	315.65	324	312.2	478,000
October 06, 2025	309.7	324	324	325.9	308	1.29M
October 03, 2025	282.35	306.75	306.75	312.55	277.95	1.34M
October 01, 2025	279	281.5	281.5	287.25	272.8	640,693
September 30, 2025	281	276.9	276.9	293.7	274.85	634,906
September 29, 2025	294	281.2	281.2	298.95	279.75	659,011
September 26, 2025	324.4	290.95	290.95	324.4	276.5	2.95M

Hubtown Limited (HUBTOWN.NS) NSE