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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	322.45	323	323	329	318.5	420,072
September 24, 2025	325.85	321.85	321.85	328.65	321	316,393
September 23, 2025	322	323.85	323.85	330.7	319.45	878,902
September 22, 2025	325.3	322.95	322.95	329.9	319.25	581,053
September 19, 2025	320	325.35	325.35	326.9	319	544,113
September 18, 2025	329	320.5	320.5	330.4	318.35	582,921
September 17, 2025	331.05	326.8	326.8	332.4	325.75	460,078
September 16, 2025	333.4	329.25	329.25	335	327.7	450,665
September 15, 2025	334.95	333.15	333.15	335.9	330.1	863,216
September 12, 2025	335.95	332.7	332.7	336.6	330.2	560,955
September 11, 2025	339	334.7	334.7	339.4	332.65	505,953
September 10, 2025	336	336.3	336.3	338.5	331	775,591
September 09, 2025	337	335.8	335.8	342	333.3	487,043
September 08, 2025	328.9	337.4	337.4	339.45	323.05	739,270
September 05, 2025	337.9	326.75	326.75	338.85	318	1.28M
September 04, 2025	340.5	337.2	337.2	343.7	336	422,380
September 03, 2025	337.45	337	337	345.85	334.1	748,908
September 02, 2025	350.9	338.8	338.8	350.95	335.3	1.04M
September 01, 2025	354.95	349.15	349.15	362.8	347.3	1.55M
August 29, 2025	354.05	353.05	353.05	358.95	347.4	1.08M
August 28, 2025	360.2	352	352	360.2	341.35	1.46M
August 26, 2025	364.3	356.1	356.1	364.7	354.15	1.01M
August 25, 2025	346.1	363.65	363.65	365.7	345.8	3.2M
August 22, 2025	345.5	345.65	345.65	355.4	337.35	3.08M
August 21, 2025	336.5	342.15	342.15	343.9	333.6	873,851
August 20, 2025	335	335	335	341.8	331.85	739,858
August 19, 2025	337.5	334.45	334.45	337.8	329.15	464,957
August 18, 2025	342.05	336.7	336.7	343.45	333.6	578,218
August 14, 2025	345	338.55	338.55	346.9	334	963,469
August 13, 2025	353	346.3	346.3	353	328.45	2.91M
August 12, 2025	340	348.85	348.85	351.9	339.3	2.15M
August 11, 2025	339.5	340.95	340.95	347.3	334.45	1.07M

Hubtown Limited (HUBTOWN.NS) NSE