HBG Hotels share price history

BSE: 537839Leisure ServicesSmall Cap

HBG HOTELS LIMITED · Face value ₹10 · Listed Apr 2014

₹70.00₹1.01 (1.46%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹68.99.

29 Oct: open ₹69.80, high ₹71.00, low ₹69.80

52-week range of traded prices to 29 Oct 2026

₹62.01Low, 10 Sep 2026₹182.30High, 4 Nov 2025

Market cap: ₹144 Cr2,393rd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.38
Dividend yield: 0.21%
ROCE: 0.2%
Debt to equity: 0.95
Volume, BSE: 4,166

HBG Hotels share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

HBG Hotels' share price is on record from 9 Apr 2014, when it closed at ₹165.00, to 29 Oct 2026. Its highest close was ₹298.95 on 26 Dec 2024 and its lowest ₹5.21 on 10 Mar 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	70.00	−43.4%	127.85	65.46	122.00	129.95	62.01	18,18,546
2025	123.65	−56.4%	285.90	123.65	289.00	308.00	120.00	15,91,925
2024	283.35	+293.5%	298.95	71.22	75.25	301.00	69.01	18,33,382
2023	72.00	+28.5%	92.61	45.05	57.20	96.94	42.80	12,98,992
2022	56.05	+196.2%	66.00	19.65	18.55	69.30	18.30	14,06,808
2021	18.92	+32.8%	19.89	10.00	13.60	20.39	9.45	8,63,246
2020	14.25	+28.6%	18.40	6.30	11.08	19.15	6.10	2,51,948
2019	11.08	−11.4%	15.94	7.01	11.88	15.96	6.80	4,55,187
2018	12.50	−13.5%	17.55	11.59	15.00	18.20	11.50	4,10,401
2017	14.45	+31.4%	18.21	8.74	10.50	18.21	8.55	5,65,154
2016	11.00	−7.3%	12.60	5.21	11.28	13.23	4.95	3,96,002
2015	11.87	−57.1%	29.50	9.59	28.85	30.00	9.13	7,55,906
2014	27.65	–	165.00	21.45	165.00	165.00	20.40	3,51,200

₹ 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. 2014 is from its first session, 9 Apr 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	70.00	+1.5%	68.98	74.00	62.60	84,132
Sep 2026	68.99	−13.3%	79.00	86.20	62.01	3,74,502
Aug 2026	79.53	−7.5%	85.10	93.50	76.00	4,59,531
Jul 2026	85.98	−8.9%	94.00	101.40	78.80	65,909
Jun 2026	94.40	−5.8%	101.05	105.50	90.25	49,218
May 2026	100.23	+8.9%	91.54	107.00	91.50	40,603
Apr 2026	92.00	+27.7%	78.00	96.23	73.00	1,42,013
Mar 2026	72.05	−27.2%	98.40	100.00	71.30	3,85,623
Feb 2026	99.00	−6.5%	98.70	127.50	95.30	1,35,363
Jan 2026	105.90	−14.4%	122.00	129.95	101.05	81,652
Dec 2025	123.65	−15.1%	143.50	150.00	120.00	1,03,456
Nov 2025	145.60	−12.0%	167.05	182.30	141.20	93,750
Oct 2025	165.40	+0.9%	169.90	169.90	132.25	3,31,127
Sep 2025	164.00	−3.4%	172.25	214.40	154.25	1,85,103
Aug 2025	169.85	−10.5%	187.80	196.00	150.60	2,21,372
Jul 2025	189.85	−7.4%	204.95	240.00	174.00	2,19,358
Jun 2025	204.95	−17.9%	249.00	258.00	199.35	40,481
May 2025	249.60	+19.6%	209.70	286.00	188.00	1,20,976
Apr 2025	208.70	−17.5%	265.50	266.95	196.10	49,144
Mar 2025	253.00	+21.8%	207.75	274.65	184.80	81,866
Feb 2025	207.75	−5.2%	211.05	308.00	207.00	78,579
Jan 2025	219.15	−22.7%	289.00	289.65	202.20	66,713
Dec 2024	283.35	+11.8%	258.60	301.00	258.60	97,954
Nov 2024	253.55	+9.5%	236.00	255.45	230.30	1,51,779
Oct 2024	231.45	−8.8%	258.85	258.85	171.65	1,56,438
Sep 2024	253.80	+41.5%	179.40	253.80	178.15	1,71,828
Aug 2024	179.40	+32.2%	138.25	183.00	138.25	2,42,252
Jul 2024	135.70	+0.6%	137.55	161.35	127.70	1,92,472
Jun 2024	134.85	+38.1%	102.53	152.00	97.08	2,68,322
May 2024	97.65	+11.6%	87.50	98.40	80.80	1,28,311
Apr 2024	87.50	−2.7%	89.89	94.00	82.00	44,322
Mar 2024	89.89	−7.3%	97.40	97.40	77.00	47,808
Feb 2024	97.00	+0.7%	101.16	103.00	87.37	1,86,307
Jan 2024	96.35	+33.8%	75.25	96.35	69.01	1,45,589
Dec 2023	72.00	−4.0%	71.50	89.25	69.92	1,20,582
Nov 2023	75.00	+11.6%	70.00	87.00	66.00	58,850
Oct 2023	67.20	−6.7%	70.20	74.80	61.50	24,795
Sep 2023	72.00	−8.9%	80.97	96.94	70.51	1,84,922
Aug 2023	79.00	+9.7%	71.95	85.00	66.87	1,01,246
Jul 2023	72.00	+17.9%	67.15	74.75	64.20	2,88,120
Jun 2023	61.05	+13.4%	54.00	61.05	49.50	3,10,783
May 2023	53.85	−8.8%	60.20	61.90	49.67	16,826
Apr 2023	59.02	−1.6%	57.10	67.89	54.30	12,533
Mar 2023	60.00	+23.3%	48.65	68.74	45.23	1,08,003
Feb 2023	48.65	−2.4%	48.10	57.60	42.80	58,119
Jan 2023	49.85	−11.1%	57.20	61.80	48.75	14,213
Dec 2022	56.05	−6.4%	57.40	66.95	54.65	71,471
Nov 2022	59.90	+36.9%	45.90	69.30	43.95	6,53,418
Oct 2022	43.75	−6.1%	45.70	47.70	40.25	25,994
Sep 2022	46.60	+16.6%	38.05	50.95	38.05	59,216
Aug 2022	39.95	−13.5%	48.50	48.50	37.00	60,748
Jul 2022	46.20	+56.9%	29.45	46.20	28.05	52,010
Jun 2022	29.45	−12.7%	33.75	39.00	27.45	38,324
May 2022	33.75	−29.2%	45.35	45.95	33.75	87,135
Apr 2022	47.70	+57.2%	30.35	64.55	29.50	1,24,442
Mar 2022	30.35	+22.1%	23.65	33.10	20.55	70,010
Feb 2022	24.85	+12.7%	23.00	29.95	20.95	97,595
Jan 2022	22.05	+16.5%	18.55	25.45	18.30	66,445
Dec 2021	18.92	+35.6%	13.26	20.39	13.21	81,784
Nov 2021	13.95	−17.4%	16.15	17.55	13.10	14,325
Oct 2021	16.89	+19.8%	14.80	17.99	13.25	1,09,916
Sep 2021	14.10	−12.1%	16.05	16.70	13.25	25,113
Aug 2021	16.05	−4.7%	16.05	19.30	14.90	13,271
Jul 2021	16.85	+7.5%	15.60	18.15	14.15	1,78,427
Jun 2021	15.68	+9.0%	13.72	16.60	13.72	91,496
May 2021	14.38	+37.0%	11.00	15.45	10.80	16,887
Apr 2021	10.50	−23.8%	13.78	13.78	9.98	16,797
Mar 2021	13.78	+37.8%	10.01	17.25	10.01	1,53,172
Feb 2021	10.00	−18.5%	11.70	12.85	9.45	70,761
Jan 2021	12.27	−13.9%	13.60	15.05	11.67	91,297
Dec 2020	14.25	+30.0%	10.96	19.15	10.96	1,20,476
Nov 2020	10.96	+7.8%	10.47	11.52	9.67	540
Oct 2020	10.17	+2.9%	9.39	10.17	8.49	1,381
Sep 2020	9.88	−16.6%	11.90	11.90	9.88	4,940
Aug 2020	11.85	−0.4%	11.90	12.40	10.93	28,548
Jul 2020	11.90	+33.4%	8.92	11.90	8.46	22,169
Jun 2020	8.92	+21.4%	7.35	9.60	6.65	20,535
May 2020	7.35	+5.9%	6.94	7.60	6.58	6,336
Apr 2020	6.94	−26.9%	9.50	9.97	6.10	46,927
Mar 2020	9.50	−9.8%	10.53	10.53	9.50	32
Jan 2020	10.53	−5.0%	11.08	11.08	10.53	64
Dec 2019	11.08	+29.6%	8.97	11.08	8.27	4,308
Nov 2019	8.55	−18.2%	9.93	11.02	8.19	13,287
Oct 2019	10.45	−7.1%	11.11	11.55	10.45	6,373
Sep 2019	11.25	+9.2%	9.79	11.25	8.97	28,934
Aug 2019	10.30	+0.1%	10.80	12.00	10.30	483
Jul 2019	10.29	+31.6%	7.50	10.29	6.80	3,40,454
Jun 2019	7.82	−37.2%	11.84	12.00	7.75	37,556
May 2019	12.46	−7.8%	14.00	14.54	11.32	10,814
Apr 2019	13.51	−6.8%	14.99	14.99	12.23	335
Mar 2019	14.50	−1.0%	14.50	14.95	13.92	5,185
Feb 2019	14.65	+14.9%	12.75	15.96	12.75	3,220
Jan 2019	12.75	+2.0%	11.88	13.10	11.50	4,238
Dec 2018	12.50	+7.9%	11.59	13.50	11.59	11,700
Nov 2018	11.59	−6.9%	11.85	13.50	11.50	15,981
Oct 2018	12.45	−20.7%	14.95	15.40	11.55	12,271
Sep 2018	15.70	−7.6%	17.00	17.85	15.70	1,067
Aug 2018	17.00	+2.4%	16.75	17.25	15.20	1,664
Jul 2018	16.60	+8.1%	14.60	18.20	13.90	1,747
Jun 2018	15.35	−10.8%	16.35	17.95	14.80	5,198
May 2018	17.20	+2.4%	17.40	17.55	15.70	25,806
Apr 2018	16.80	+15.9%	15.15	18.05	14.30	45,290
Mar 2018	14.50	−12.1%	16.45	16.45	13.25	1,91,849
Feb 2018	16.50	+13.9%	13.80	16.80	11.84	22,414
Jan 2018	14.49	+0.3%	15.00	16.05	13.35	75,414
Dec 2017	14.45	−11.9%	15.75	15.75	12.20	25,212
Nov 2017	16.40	+5.8%	14.75	17.25	12.90	16,692
Oct 2017	15.50	+24.8%	13.04	16.00	11.01	37,932
Sep 2017	12.42	+8.8%	10.96	13.21	10.81	44,284
Aug 2017	11.42	+0.6%	11.13	12.03	9.30	64,021
Jul 2017	11.35	−26.3%	15.10	15.10	11.35	50,473
Jun 2017	15.40	−13.8%	18.20	18.20	15.40	22,046
May 2017	17.86	+32.2%	14.18	18.21	14.18	2,62,019
Apr 2017	13.51	+43.9%	9.39	13.51	8.55	15,236
Mar 2017	9.39	−8.2%	10.74	11.50	9.39	20,169
Feb 2017	10.23	−8.5%	10.63	11.50	9.27	1,969
Jan 2017	11.18	+1.6%	10.50	11.18	10.45	5,101
Dec 2016	11.00	−4.3%	11.50	12.00	11.00	813
Nov 2016	11.50	+11.1%	10.84	11.75	10.75	1,345
Oct 2016	10.35	+23.2%	8.82	10.39	8.40	10,248
Sep 2016	8.40	−16.3%	10.04	11.45	8.40	19,680
Aug 2016	10.04	−7.3%	10.29	11.26	7.89	17,480
Jul 2016	10.83	+20.3%	9.10	12.20	8.61	19,437
Jun 2016	9.00	−7.3%	9.52	9.52	7.32	27,534
May 2016	9.71	−13.5%	11.00	11.00	9.71	3,185
Apr 2016	11.22	+28.7%	9.06	11.22	9.00	21,550
Mar 2016	8.72	+21.1%	6.84	8.86	4.95	1,96,452
Feb 2016	7.20	−36.6%	10.85	10.85	6.91	75,892
Jan 2016	11.36	−4.3%	11.28	13.23	11.28	2,386
Dec 2015	11.87	+23.5%	10.09	12.49	9.13	3,625
Nov 2015	9.61	−27.5%	13.91	13.91	9.61	5,583
Oct 2015	13.25	+29.1%	9.75	13.33	9.75	11,469
Sep 2015	10.26	−30.4%	14.06	15.50	9.56	14,077
Aug 2015	14.75	−22.2%	18.10	19.00	14.65	8,030
Jul 2015	18.95	+11.5%	15.60	20.00	15.50	11,747
Jun 2015	17.00	+9.0%	15.25	18.45	15.15	1,32,999
May 2015	15.60	+3.3%	15.00	16.95	14.25	97,203
Apr 2015	15.10	−11.2%	17.05	20.80	14.25	2,21,382
Mar 2015	17.00	−12.1%	18.45	22.30	16.55	26,006
Feb 2015	19.35	−19.4%	25.95	25.95	18.30	1,82,985
Jan 2015	24.00	−13.2%	28.85	30.00	21.00	40,800
Dec 2014	27.65	−19.0%	34.00	36.00	25.25	1,28,461
Nov 2014	34.15	+31.3%	24.90	36.00	24.70	1,38,934
Oct 2014	26.00	+8.3%	25.20	27.45	23.60	27,747
Sep 2014	24.00	−2.4%	24.15	29.50	20.40	29,785
Aug 2014	24.60	−12.9%	27.70	27.75	22.85	16,729
Jul 2014	28.25	−34.8%	42.50	42.50	28.25	4,476
Jun 2014	43.35	−33.9%	64.30	64.30	43.35	2,142
May 2014	65.60	−26.6%	84.90	84.90	65.60	2,445
Apr 2014	89.35	–	165.00	165.00	89.35	481

₹ 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
29 Oct 2026	69.80	71.00	69.80	70.00	70.09	4,166
28 Oct 2026	70.99	71.25	67.30	68.99	70.65	1,896
27 Oct 2026	71.79	71.79	62.60	69.94	69.22	3,952
26 Oct 2026	71.80	71.80	70.88	70.88	71.26	292
23 Oct 2026	73.00	73.00	67.02	69.14	68.41	2,350
22 Oct 2026	66.80	68.00	65.50	67.90	67.57	354
21 Oct 2026	68.30	70.00	65.75	66.81	67.59	985
19 Oct 2026	70.03	70.03	69.30	69.30	69.95	821
16 Oct 2026	71.00	71.00	71.00	71.00	71.00	524
15 Oct 2026	71.00	72.40	69.90	70.28	71.35	7,144
14 Oct 2026	72.00	72.00	70.20	71.00	71.26	356
13 Oct 2026	71.50	72.40	69.13	71.70	70.87	5,828
12 Oct 2026	73.00	73.00	70.00	71.74	70.89	3,212
9 Oct 2026	73.00	73.84	67.55	72.96	71.92	4,010
8 Oct 2026	74.00	74.00	67.99	71.49	69.65	6,407
7 Oct 2026	71.99	74.00	70.55	73.47	72.82	2,299
6 Oct 2026	69.00	72.00	69.00	71.84	71.81	3,224
5 Oct 2026	69.20	72.00	67.00	68.09	69.12	28,656
1 Oct 2026	68.98	72.00	68.50	68.78	70.17	7,656
30 Sep 2026	74.50	75.02	68.50	68.99	70.79	15,393
29 Sep 2026	72.00	72.00	70.00	71.00	70.42	2,006
28 Sep 2026	68.40	72.00	68.40	72.00	71.66	1,405

Prices in ₹ per share as traded, not adjusted.