HB Portfolio share price history

NSE: HBPORBSE: 532333FinanceSmall Cap

HB Portfolio Limited · Face value ₹10 · Listed Jun 2000

₹59.99₹0.01 (0.02%)BSE ₹60.95

Share price at the NSE close on 28 Oct 2026. Previous close ₹60.00.

28 Oct: open ₹58.00, high ₹60.00, low ₹58.00

52-week range of BSE trades to 28 Oct 2026

₹49.00Low, 30 Mar 2026₹79.00High, 12 Nov 2025

Market cap: ₹65 Cr3,229th largest listed
P/E: 17.36
P/B: 0.25
Dividend yield: 3.75%
ROE: 1.4%
ROCE: 1.6%
Debt to equity: 0.00
Volume, NSE: 1,005100.0% delivered

HB Portfolio share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

HB Portfolio's share price is on record from 30 Jul 2018, when it closed at ₹31.20, to 28 Oct 2026. Its highest close was ₹170.77 on 24 Sep 2024 and its lowest ₹9.90 on 25 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 30 Jul 2018 are not shown: on 12 Mar 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	59.99	−4.1%	64.74	51.33	63.00	67.72	48.60	3,35,303
2025BSE close	62.55	−40.6%	109.00	62.00	105.35	109.98	60.06	5,62,832
2024BSE close	105.35	+47.3%	170.77	59.99	73.99	176.70	58.00	22,19,399
2023BSE close	71.51	+88.2%	78.04	36.12	36.85	80.00	34.00	15,63,383
2022BSE close	38.00	−1.9%	41.85	27.95	40.00	43.85	26.00	9,73,722
2021BSE close	38.75	+89.0%	38.75	17.50	19.65	38.75	16.60	17,31,744
2020BSE close	20.50	+34.9%	21.00	9.90	18.15	24.15	9.75	10,78,969
2019BSE close	15.20	−40.7%	27.10	12.70	25.30	29.25	10.32	4,69,155
2018BSE close	25.65	–	38.60	21.05	29.75	40.50	20.15	4,93,008

₹ 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. 2018 is from its first session, 30 Jul 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	59.99	+1.2%	60.45	64.75	56.05	11,375
Sep 2026	59.30	−1.9%	58.91	65.00	55.01	15,432
Aug 2026BSE close	60.46	+5.5%	57.33	65.00	48.60	46,818
Jul 2026BSE close	57.33	+3.6%	55.01	59.88	51.10	30,757
Jun 2026BSE close	55.32	−13.2%	60.68	65.25	54.00	28,163
May 2026BSE close	63.71	+1.2%	62.15	67.72	59.20	32,575
Apr 2026BSE close	62.97	+22.7%	53.01	66.40	51.30	18,658
Mar 2026BSE close	51.33	−14.8%	60.26	67.00	49.00	92,199
Feb 2026BSE close	60.26	+4.7%	57.58	63.78	55.10	32,114
Jan 2026BSE close	57.58	−7.9%	63.00	65.65	56.00	27,212
Dec 2025BSE close	62.55	−7.9%	69.27	72.65	60.06	21,869
Nov 2025BSE close	67.91	−12.8%	75.50	79.00	61.55	38,227
Oct 2025BSE close	77.88	+3.1%	74.78	81.99	72.30	27,644
Sep 2025BSE close	75.57	+0.3%	75.75	88.00	71.70	34,450
Aug 2025BSE close	75.36	−11.4%	88.78	89.53	73.01	24,546
Jul 2025BSE close	85.05	−11.6%	98.45	104.00	81.51	47,623
Jun 2025BSE close	96.20	+9.0%	86.00	107.10	84.10	82,235
May 2025BSE close	88.26	−2.0%	86.01	99.00	73.51	43,027
Apr 2025BSE close	90.03	+4.2%	89.90	102.90	76.60	47,869
Mar 2025BSE close	86.39	−2.1%	90.05	105.00	80.00	1,16,402
Feb 2025BSE close	88.25	−9.2%	109.00	109.98	75.60	46,369
Jan 2025BSE close	97.15	−7.8%	105.35	109.00	90.20	32,571
Dec 2024BSE close	105.35	+2.0%	104.90	122.55	99.10	76,790
Nov 2024BSE close	103.25	−7.7%	115.00	117.00	98.80	1,16,284
Oct 2024BSE close	111.85	−19.6%	135.00	145.65	98.15	1,71,231
Sep 2024BSE close	139.11	+43.5%	103.50	176.70	96.71	4,94,419
Aug 2024BSE close	96.97	+31.2%	75.30	100.00	70.11	4,25,982
Jul 2024BSE close	73.92	−1.7%	76.45	79.72	68.01	1,76,055
Jun 2024BSE close	75.23	+9.3%	67.30	83.94	63.30	93,252
May 2024BSE close	68.80	−4.4%	69.40	76.50	65.49	55,244
Apr 2024BSE close	71.98	+20.0%	62.97	73.25	60.50	37,693
Mar 2024BSE close	59.99	−23.9%	80.64	80.99	58.00	67,343
Feb 2024BSE close	78.88	−11.9%	90.40	91.80	76.00	1,35,797
Jan 2024BSE close	89.52	+25.2%	73.99	98.00	65.15	3,69,309
Dec 2023BSE close	71.51	+18.4%	62.29	80.00	59.05	2,87,143
Nov 2023BSE close	60.41	+14.2%	51.00	61.85	50.30	1,70,780
Oct 2023BSE close	52.89	+4.5%	51.05	61.02	49.11	96,815
Sep 2023BSE close	50.59	−17.1%	58.05	64.08	49.00	75,620
Aug 2023BSE close	61.03	+55.9%	40.44	68.40	38.66	4,53,125
Jul 2023BSE close	39.15	+5.4%	37.00	43.00	35.01	76,375
Jun 2023BSE close	37.14	+2.3%	37.00	39.99	36.00	76,625
May 2023BSE close	36.30	−9.2%	43.61	43.61	36.00	36,699
Apr 2023BSE close	39.98	+6.6%	37.51	42.90	37.00	23,459
Mar 2023BSE close	37.51	+1.4%	37.00	44.90	36.00	52,682
Feb 2023BSE close	37.00	−11.2%	42.90	47.00	34.00	75,724
Jan 2023BSE close	41.65	+9.6%	36.85	49.95	35.65	1,38,336
Dec 2022BSE close	38.00	+8.0%	34.45	43.80	34.00	87,818
Nov 2022BSE close	35.20	+3.4%	35.95	38.00	29.15	37,475
Oct 2022BSE close	34.05	−0.3%	33.50	38.65	32.55	34,849
Sep 2022BSE close	34.15	+5.1%	33.00	38.75	31.60	77,077
Aug 2022BSE close	32.50	+6.4%	30.50	36.70	28.50	83,482
Jul 2022BSE close	30.55	+7.2%	28.10	33.35	26.35	24,487
Jun 2022BSE close	28.50	−10.2%	31.00	33.50	26.25	31,775
May 2022BSE close	31.75	−16.7%	38.90	39.85	26.00	35,230
Apr 2022BSE close	38.10	+15.6%	36.20	42.50	32.65	1,14,582
Mar 2022BSE close	32.95	+0.9%	35.70	36.50	29.35	82,620
Feb 2022BSE close	32.65	−10.9%	38.40	41.35	30.00	1,38,392
Jan 2022BSE close	36.65	−5.4%	40.00	43.85	35.60	2,25,935
Dec 2021BSE close	38.75	+38.4%	28.05	38.75	26.90	1,64,824
Nov 2021BSE close	28.00	−5.4%	28.20	32.60	26.40	59,277
Oct 2021BSE close	29.60	−4.7%	31.05	34.50	28.00	1,32,007
Sep 2021BSE close	31.05	+1.8%	30.50	31.90	27.95	65,132
Aug 2021BSE close	30.50	−10.4%	34.25	37.95	28.05	1,42,784
Jul 2021BSE close	34.05	+4.3%	31.30	35.20	30.65	87,945
Jun 2021BSE close	32.65	+33.3%	23.40	35.30	22.60	5,21,634
May 2021BSE close	24.50	+3.4%	25.65	29.05	22.65	1,20,526
Apr 2021BSE close	23.70	+24.4%	18.45	26.00	18.45	1,01,822
Mar 2021BSE close	19.05	−3.1%	20.90	27.80	18.05	1,47,387
Feb 2021BSE close	19.65	+4.8%	17.45	20.80	16.65	64,351
Jan 2021BSE close	18.75	−8.5%	19.65	21.80	16.60	1,24,055
Dec 2020BSE close	20.50	+14.2%	18.90	22.60	16.70	1,31,178
Nov 2020BSE close	17.95	+10.1%	15.00	19.90	13.60	57,239
Oct 2020BSE close	16.30	+2.8%	15.10	18.20	14.00	22,621
Sep 2020BSE close	15.85	−10.5%	15.50	20.30	13.85	32,674
Aug 2020BSE close	17.70	+14.2%	14.20	24.15	13.10	1,86,359
Jul 2020BSE close	15.50	+8.7%	13.75	18.55	13.57	1,68,958
Jun 2020BSE close	14.26	+19.2%	11.90	17.99	11.25	69,402
May 2020BSE close	11.96	+5.7%	11.28	14.60	10.00	2,03,142
Apr 2020BSE close	11.32	+0.6%	10.10	14.39	10.10	41,624
Mar 2020BSE close	11.25	−28.8%	15.90	18.95	9.75	48,289
Feb 2020BSE close	15.80	−15.3%	17.05	20.85	14.50	32,679
Jan 2020BSE close	18.65	+22.7%	18.15	23.90	14.50	84,804
Dec 2019BSE close	15.20	−3.2%	16.50	17.00	13.60	34,226
Nov 2019BSE close	15.70	−2.5%	15.50	19.65	14.05	34,797
Oct 2019BSE close	16.10	+8.1%	14.90	17.00	13.72	37,951
Sep 2019BSE close	14.90	+17.3%	11.60	17.99	10.32	40,048
Aug 2019BSE close	12.70	−21.8%	19.00	19.00	11.70	30,522
Jul 2019BSE close	16.25	−14.9%	18.10	21.50	15.30	51,764
Jun 2019BSE close	19.10	−15.7%	22.95	23.95	17.40	24,648
May 2019BSE close	22.65	−5.0%	22.65	27.00	21.20	48,905
Apr 2019BSE close	23.85	−5.7%	26.95	28.00	23.05	28,307
Mar 2019BSE close	25.30	+15.0%	23.50	26.70	21.50	50,153
Feb 2019BSE close	22.00	−2.2%	22.10	25.85	18.00	49,680
Jan 2019BSE close	22.50	−12.3%	25.30	29.25	20.00	38,154
Dec 2018BSE close	25.65	+15.3%	22.65	29.20	22.65	1,13,735
Nov 2018BSE close	22.25	−21.4%	25.60	33.30	22.10	57,674
Oct 2018BSE close	28.30	+7.8%	24.50	29.65	20.15	48,314
Sep 2018BSE close	26.25	−8.1%	27.30	35.95	23.55	76,039
Aug 2018BSE close	28.55	−12.8%	34.35	40.50	20.95	1,89,677
Jul 2018BSE close	32.75	–	29.75	32.75	29.75	7,569

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	58.00	60.00	58.00	59.99	59.77	1,005	100.0%
27 Oct 2026	59.80	60.98	58.22	60.00	59.28	42	100.0%
26 Oct 2026	57.00	59.80	56.57	59.80	57.58	191	99.5%
23 Oct 2026	58.25	59.89	56.10	56.42	56.67	2,718	98.0%
22 Oct 2026	59.39	59.39	57.00	58.97	57.35	323	84.2%
21 Oct 2026	59.21	59.59	56.77	59.39	58.69	448	88.4%
19 Oct 2026	59.87	61.60	57.02	60.89	60.56	147	96.6%
16 Oct 2026	58.31	60.49	58.06	59.87	58.15	591	95.1%
15 Oct 2026	59.62	60.78	56.05	59.64	58.43	895	73.1%
14 Oct 2026	60.01	61.61	58.62	59.62	59.89	151	88.7%
13 Oct 2026	60.29	62.00	58.00	61.69	58.71	322	85.1%
12 Oct 2026	62.27	62.27	58.59	59.14	59.47	349	92.3%
9 Oct 2026	64.75	64.75	59.50	61.12	60.32	287	78.8%
8 Oct 2026	63.91	63.91	60.00	61.99	62.61	2,573	65.5%
7 Oct 2026	59.51	62.70	58.00	62.36	59.72	450	95.1%
6 Oct 2026	59.45	62.89	59.08	59.27	59.34	196	94.4%
5 Oct 2026	56.60	63.98	56.60	61.30	59.05	292	79.5%
1 Oct 2026	60.45	60.50	58.60	59.83	59.77	395	94.9%
30 Sep 2026	60.00	63.70	58.02	59.30	59.73	295	80.7%
29 Sep 2026	60.00	60.65	59.99	60.39	60.40	634	99.7%
28 Sep 2026	59.15	59.75	58.40	59.75	58.91	212	90.1%
25 Sep 2026	61.39	61.50	59.28	60.60	60.35	1,223	64.7%

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.HB Portfolio bonus and split history

Ex-date	Event	Price factor	What happened
12 Mar 2018	Demerger	–	Part of the business became a separate company and the number of shares changed by an amount the filings do not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.