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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	211.97	213.06	213.06	214.85	207.34	252,040
February 19, 2026	214.58	210.91	210.91	217.39	208	335,990
February 18, 2026	215	214.58	214.58	215.46	211.31	232,859
February 17, 2026	215.5	211.76	211.76	217.54	210	356,703
February 16, 2026	218	215.42	215.42	219.35	210.84	385,173
February 13, 2026	229	221.35	221.35	230.01	220	619,842
February 12, 2026	236	232.99	232.99	236.44	230	247,280
February 11, 2026	239.1	233.23	233.23	240	230.19	445,206
February 10, 2026	251.81	241.41	241.41	251.81	235	545,316
February 09, 2026	222	240.98	240.98	254	219.31	3.18M
February 06, 2026	226	219.39	219.39	227.5	215.1	460,503
February 05, 2026	220.75	223.88	223.88	227.3	213.21	276,337
February 04, 2026	211.04	221.07	221.07	227.5	210.81	576,082
February 03, 2026	212	212.31	212.31	219.7	206.17	368,275
February 02, 2026	204.9	204.54	204.54	206.65	200	353,385
February 01, 2026	208.7	205.21	205.21	217.07	201.81	512,548
January 30, 2026	203.01	206.34	206.34	209.89	200.73	761,538
January 29, 2026	210	205.88	205.88	214.99	204.41	433,700
January 28, 2026	204.69	211.03	211.03	213	202.55	650,103
January 27, 2026	203	202.46	202.46	203.01	194.54	629,501
January 23, 2026	223.8	202.28	202.28	224	200.5	876,070
January 22, 2026	203.6	218.41	218.41	220.95	201.5	1.13M
January 21, 2026	200.71	201.37	201.37	210.8	198.25	718,135
January 20, 2026	219.5	205.97	205.97	219.5	205	801,405
January 19, 2026	226.9	218.74	218.74	226.9	217.25	808,866
January 16, 2026	225.7	226.05	226.05	228.39	221.46	276,311
January 14, 2026	228	223.99	223.99	229.32	221.3	405,591
January 13, 2026	228.8	226.87	226.87	230	223.26	379,717
January 12, 2026	232.18	225.94	225.94	232.18	222	639,860
January 09, 2026	237.21	232.98	232.98	239.84	230.1	710,496
January 08, 2026	246.45	237.21	237.21	250.61	235.1	622,835
January 07, 2026	251.9	246.93	246.93	254.14	243.41	384,493
January 06, 2026	253.95	252.36	252.36	260.88	251.5	668,045
January 05, 2026	258.2	253.71	253.71	258.2	247.12	536,373
January 02, 2026	255.38	258.56	258.56	263.15	250.09	858,183
January 01, 2026	248.75	256.38	256.38	257.79	244.42	957,303
December 31, 2025	241.75	247.3	247.3	250	235.95	739,300
December 30, 2025	232.65	239.55	239.55	244.15	227.25	642,241
December 29, 2025	237.95	232.3	232.3	240.05	230.7	593,106
December 26, 2025	247	236.8	236.8	248.9	235	499,988
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

Hubtown Limited (HUBTOWN.NS) NSE