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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	338.1	335.5	335.5	343.4	331.9	629,875
August 07, 2025	336.5	336.75	336.75	344.65	332.5	861,081
August 06, 2025	346.75	337.9	337.9	348	336	987,572
August 05, 2025	343.75	346.2	346.2	350	342.95	1.49M
August 04, 2025	336	340.5	340.5	345	327.4	848,189
August 01, 2025	336.5	333.3	333.3	344.9	331.1	1.16M
July 31, 2025	333	335.5	335.5	340.7	331.1	1.08M
July 30, 2025	334.4	338.55	338.55	339.7	330	1.08M
July 29, 2025	322	334.45	334.45	335	316	1.94M
July 28, 2025	319	322.15	322.15	329	306.9	3.01M
July 25, 2025	306.45	315.75	315.75	323.9	301.3	3.71M
July 24, 2025	299.7	305.8	305.8	308	292.1	1.89M
July 23, 2025	299.95	296.8	296.8	300.2	290.35	658,688
July 22, 2025	300.4	298.5	298.5	303	294.3	1.3M
July 21, 2025	293.45	292.05	292.05	298.45	288.85	1.09M
July 18, 2025	296.95	292.45	292.45	300.8	291	674,496
July 17, 2025	293.2	295.35	295.35	302.75	291.6	743,853
July 16, 2025	299.95	292.85	292.85	301.7	290.1	858,798
July 15, 2025	299.25	299.65	299.65	304.8	297.6	814,913
July 14, 2025	310	296.5	296.5	311	293	2.27M
July 11, 2025	300.95	308.75	308.75	310	291.35	3.4M
July 10, 2025	289.7	299.35	299.35	310.25	289.7	5.15M
July 09, 2025	280.3	289.55	289.55	295	275.85	1.47M

Hubtown Limited (HUBTOWN.NS) NSE