Humming Bird Education share price history

BSE: 542592Other Consumer ServicesSmall Cap

Humming Bird Education Limited · Face value ₹1 · Listed Mar 2019

₹28.00₹0.50 (1.75%)

Share price at the BSE close on 19 Oct 2026. Previous close ₹28.50.

19 Oct: open ₹28.00, high ₹28.00, low ₹28.00

52-week range of traded prices to 19 Oct 2026

₹12.80Low, 8 May 2026₹31.81High, 28 Oct 2025

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr4,549th largest listed
P/E: 31.34
P/B: 6.05
Dividend yield: Nonein the last 12 months
ROE: 21.4%
Debt to equity: 0.00
Volume, BSE: 1,250

Humming Bird Education share price by year, month and day

Closes to 19 Oct 2026; the last month as traded on BSE

Humming Bird Education's share price is on record from 28 Mar 2019, when it closed at ₹13.20, to 19 Oct 2026. Its highest close was ₹114.98 on 3 Sep 2024 and its lowest ₹5.81 on 12 May 2022, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.00	+22.8%	28.60	12.80	23.90	28.70	12.80	5,95,000
2025	22.80	−75.9%	102.00	20.56	90.00	102.00	20.56	8,55,000
2024	94.50	+51.5%	114.98	36.00	59.30	120.40	36.00	8,52,250
2023	62.38	+97.7%	73.32	21.43	29.97	73.32	20.40	16,95,000
2022	31.55	+265.3%	36.79	5.81	7.10	36.79	5.00	25,30,000
2021	8.64	−38.9%	14.13	7.23	11.32	14.13	6.86	9,40,000
2020	14.14	+5.5%	15.30	8.00	10.72	15.30	6.40	8,20,000
2019	13.40	–	14.10	13.20	13.20	14.10	12.00	4,50,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 30 Mar 2022. 2019 is from its first session, 28 Mar 2019. The close is the year's last trade for 2023 (19 Dec 2023), 2021 (25 Nov 2021), 2020 (11 Nov 2020) and 2019 (10 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.00	−1.8%	28.00	28.00	28.00	1,250
Sep 2026	28.50	+15.6%	25.75	28.70	24.66	55,000
Aug 2026	24.66	+67.8%	15.10	24.66	15.00	97,500
Jul 2026	14.70	−12.3%	16.50	16.77	13.01	75,000
Jun 2026	16.77	−30.8%	24.25	24.25	16.77	20,000
May 2026	24.25	+47.0%	15.68	24.25	12.80	1,52,500
Apr 2026	16.50	+9.9%	14.30	16.60	13.30	32,500
Mar 2026	15.01	−26.1%	20.29	20.29	15.01	62,500
Feb 2026	20.32	+14.6%	16.90	24.86	15.26	48,750
Jan 2026	17.73	−22.2%	23.90	25.35	17.73	50,000
Dec 2025	22.80	+0.2%	23.00	24.00	20.56	81,250
Nov 2025	22.76	−12.5%	26.00	29.99	22.76	85,000
Oct 2025	26.00	−37.4%	39.45	44.94	25.25	4,15,000
Sep 2025	41.52	−51.0%	79.00	80.00	41.52	1,48,750
Aug 2025	84.71	−9.9%	93.00	102.00	83.43	30,000
Jul 2025	94.00	−1.5%	90.63	94.00	90.63	5,000
Jun 2025	95.39	+5.0%	90.85	95.39	90.85	25,000
May 2025	90.85	−3.4%	91.00	95.60	90.85	15,000
Apr 2025	94.00	+1.1%	94.00	94.00	94.00	12,500
Mar 2025	93.00	+1.1%	92.00	93.00	92.00	3,750
Jan 2025	92.00	−2.6%	90.00	100.84	89.90	33,750
Dec 2024	94.50	−4.1%	93.58	98.40	86.00	20,000
Nov 2024	98.50	−4.9%	103.55	103.55	93.50	17,250
Oct 2024	103.55	+4.5%	99.10	120.40	96.13	62,500
Sep 2024	99.10	−5.0%	109.50	114.98	99.10	60,000
Aug 2024	104.29	+61.9%	67.63	104.29	67.63	67,500
Jul 2024	64.41	+13.0%	57.00	65.98	57.00	42,500
Jun 2024	57.00	0.0%	59.85	65.98	57.00	1,25,000
May 2024	57.00	+20.0%	47.50	66.15	47.50	1,15,000
Apr 2024	47.50	+25.7%	39.69	50.00	39.69	92,500
Mar 2024	37.80	−11.9%	42.90	42.90	36.00	1,00,000
Feb 2024	42.90	−18.8%	50.18	50.20	42.50	1,10,000
Jan 2024	52.82	−15.3%	59.30	59.30	50.35	40,000
Dec 2023	62.38	−5.5%	62.70	69.12	62.38	15,000
Nov 2023	66.00	+10.0%	63.00	69.46	63.00	30,000
Oct 2023	60.00	−18.2%	70.00	70.00	60.00	65,000
Sep 2023	73.32	+7.2%	71.00	73.32	66.50	50,000
Aug 2023	68.40	+38.3%	54.40	68.40	48.96	60,000
Jul 2023	49.45	+57.0%	28.00	55.70	28.00	2,55,000
Jun 2023	31.50	−10.0%	31.50	32.90	29.00	95,000
May 2023	34.99	+39.7%	27.56	34.99	27.56	1,15,000
Apr 2023	25.05	−0.8%	25.30	30.54	25.05	1,20,000
Mar 2023	25.26	−0.2%	26.58	26.58	25.26	20,000
Feb 2023	25.32	+12.5%	21.60	25.32	21.60	70,000
Jan 2023	22.50	−28.7%	29.97	31.80	20.40	8,00,000
Dec 2022	31.55	+32.9%	24.92	36.79	24.92	5,70,000
Nov 2022	23.73	+96.1%	9.71	23.73	9.71	17,50,000
Aug 2022	12.10	+20.9%	10.01	12.10	10.01	40,000
May 2022	10.01	+41.0%	5.68	10.01	5.00	1,60,000
Mar 2022	7.10	−17.8%	7.10	7.10	7.10	10,000
Nov 2021	8.64	−15.3%	9.18	9.18	8.27	60,000
Oct 2021	10.20	−7.3%	11.00	11.00	10.20	60,000
Sep 2021	11.00	−5.3%	11.04	11.04	9.97	1,10,000
Aug 2021	11.62	+10.2%	11.07	11.62	11.07	20,000
Jul 2021	10.55	+32.8%	7.15	11.70	7.15	3,10,000
Jun 2021	7.94	−25.7%	8.56	8.56	6.86	60,000
May 2021	10.69	−11.3%	9.64	11.24	8.13	1,00,000
Apr 2021	12.05	+11.6%	12.05	12.05	10.94	1,00,000
Mar 2021	10.80	−4.6%	9.06	10.80	7.30	40,000
Jan 2021	11.33	−19.9%	11.32	14.13	11.31	80,000
Nov 2020	14.14	+19.8%	14.14	14.14	14.14	10,000
Sep 2020	11.80	−12.1%	10.74	15.30	10.74	80,000
Aug 2020	13.43	+11.5%	9.64	13.45	8.80	2,10,000
Jul 2020	12.05	+7.1%	11.50	13.38	11.50	40,000
Jun 2020	11.25	+7.9%	9.39	11.25	7.52	90,000
May 2020	10.43	−10.9%	10.53	11.58	10.43	40,000
Apr 2020	11.70	−10.0%	11.70	11.70	11.70	50,000
Mar 2020	13.00	+29.9%	10.00	13.00	6.40	1,30,000
Feb 2020	10.01	−5.7%	12.50	12.50	10.01	30,000
Jan 2020	10.61	−20.8%	10.72	13.20	10.56	1,40,000
Dec 2019	13.40	+1.5%	13.50	13.50	13.40	50,000
Nov 2019	13.20	0.0%	12.00	13.20	12.00	50,000
May 2019	13.20	−6.4%	13.20	13.20	13.20	40,000
Apr 2019	14.10	+6.8%	13.20	14.10	13.00	1,60,000
Mar 2019	13.21	–	13.20	13.86	13.20	1,50,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
19 Oct 2026	28.00	28.00	28.00	28.00	28.00	1,250
18 Sep 2026	28.50	28.50	28.50	28.50	28.50	1,250
15 Sep 2026	28.60	28.60	28.60	28.60	28.60	1,250
11 Sep 2026	28.60	28.60	28.60	28.60	28.60	7,500
10 Sep 2026	28.70	28.70	28.50	28.60	28.59	6,250
9 Sep 2026	27.38	27.40	27.30	27.35	27.37	11,250
8 Sep 2026	27.50	28.37	26.10	26.10	27.83	10,000
7 Sep 2026	26.99	27.03	26.99	27.03	27.01	12,500
1 Sep 2026	25.75	25.75	24.66	25.75	25.20	5,000
31 Aug 2026	24.60	24.66	24.60	24.66	24.61	5,000
28 Aug 2026	21.27	23.49	21.27	23.49	23.17	8,750
27 Aug 2026	22.38	22.38	22.38	22.38	22.38	1,250
26 Aug 2026	23.56	23.56	23.55	23.55	23.55	2,500
24 Aug 2026	23.15	23.61	22.00	23.50	22.73	10,000
21 Aug 2026	23.15	23.15	23.15	23.15	23.15	1,250
20 Aug 2026	22.10	22.11	22.10	22.11	22.11	25,000
19 Aug 2026	21.06	21.06	21.06	21.06	21.06	11,250
18 Aug 2026	20.06	20.06	20.06	20.06	20.06	1,250
17 Aug 2026	18.20	19.11	18.20	19.11	18.65	2,500
14 Aug 2026	18.20	18.20	16.85	18.20	17.93	6,250
13 Aug 2026	17.35	17.35	17.35	17.35	17.35	1,250
10 Aug 2026	16.52	16.53	16.52	16.53	16.52	2,500

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Humming Bird Education bonus and split history

Ex-date	Event	Price factor	What happened
18 Oct 2024	Split	0.1000	Each share became 10.
12 May 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Mar 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.