HB Stockholdings share price history

NSE: HBSLBSE: 532216FinanceSmall Cap

HB Stockholdings Limited · Face value ₹10 · Listed Jul 2000 on BSE, Jul 2010 on NSE

₹49.00₹0.05 (0.10%)BSE ₹50.90

Share price at the NSE close on 30 Oct 2026. Previous close ₹49.05.

30 Oct: open ₹50.00, high ₹50.05, low ₹49.00

52-week range of traded prices to 30 Oct 2026

₹42.63Low, 30 Mar 2026₹108.80High, 10 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹35 Cr3,579th largest listed
P/E: Lossover the last 12 months
P/B: 0.45
Dividend yield: Nonein the last 12 months
ROE: −12.3%
ROCE: −12.9%
Debt to equity: 0.14
Volume, NSE: 1,062100.0% delivered

HB Stockholdings share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

HB Stockholdings' share price is on record from 26 Jul 2018, when it closed at ₹10.90, to 30 Oct 2026. Its highest close was ₹184.20 on 1 Aug 2024 and its lowest ₹4.85 on 22 Jun 2020. Its trading goes back to 2 Jan 2007, but prices before 26 Jul 2018 are not shown: on 26 Jul 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 far	49.00	−31.9%	73.71	42.63	72.00	75.00	42.63	7,29,868
2025	72.00	−36.5%	121.94	71.31	118.00	137.00	70.00	1,02,59,547
2024	113.39	+53.6%	184.20	73.65	73.00	186.02	72.10	59,48,462
2023	73.80	+38.7%	89.05	44.30	57.75	95.40	43.60	1,16,14,837
2022	53.20	−18.2%	76.05	34.60	68.70	76.90	33.10	88,67,877
2021	65.00	+900.0%	65.00	6.25	6.20	65.00	6.20	46,02,664
2020	6.50	−15.6%	8.35	4.85	8.00	8.35	4.75	1,73,382
2019	7.70	−22.6%	10.00	6.30	9.55	10.00	6.00	2,03,168
2018	9.95	–	20.05	8.65	10.40	21.00	8.25	3,73,355

₹ 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, 26 Jul 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	49.00	−12.3%	57.60	60.25	48.00	39,218
Sep 2026	55.89	+4.4%	54.61	59.61	50.55	59,148
Aug 2026	53.54	+11.5%	52.60	60.99	49.95	1,14,599
Jul 2026	48.00	−5.3%	50.61	53.00	46.25	50,939
Jun 2026	50.69	−8.4%	56.90	56.90	50.10	45,572
May 2026	55.33	−12.2%	61.79	66.22	54.01	68,615
Apr 2026	63.05	+47.9%	44.20	66.50	44.13	1,19,343
Mar 2026	42.63	−23.4%	56.00	56.00	42.63	1,01,794
Feb 2026	55.66	−10.6%	62.99	67.40	55.24	67,289
Jan 2026	62.23	−13.6%	72.00	75.00	60.30	63,351
Dec 2025	72.00	−7.3%	77.65	78.77	70.08	76,748
Nov 2025	77.64	−15.5%	92.50	108.80	77.00	19,23,231
Oct 2025	91.93	+15.1%	80.99	107.90	77.02	26,54,486
Sep 2025	79.84	+5.0%	76.10	81.50	74.00	1,03,959
Aug 2025	76.07	−5.3%	79.44	82.46	73.71	55,779
Jul 2025	80.34	−30.6%	115.72	118.50	78.00	5,33,673
Jun 2025	115.72	+46.7%	80.00	137.00	77.11	37,17,802
May 2025	78.89	−9.3%	88.50	93.85	74.01	3,71,469
Apr 2025	86.95	+19.7%	71.10	94.80	70.00	2,19,268
Mar 2025	72.66	−8.9%	79.00	84.00	71.00	1,75,989
Feb 2025	79.78	−22.5%	105.07	108.99	77.11	1,64,969
Jan 2025	102.96	−9.2%	118.00	127.55	93.00	2,62,174
Dec 2024	113.39	+11.7%	104.49	135.36	96.20	6,86,333
Nov 2024	101.51	−24.5%	138.95	141.00	90.30	4,97,761
Oct 2024	134.41	−7.4%	144.00	148.00	125.02	1,56,110
Sep 2024	145.12	−1.5%	152.99	156.14	134.01	1,62,287
Aug 2024	147.39	−16.8%	179.80	186.02	138.99	3,28,234
Jul 2024	177.17	+63.0%	110.84	178.00	104.42	14,56,800
Jun 2024	108.67	+16.8%	95.00	116.00	87.50	5,22,831
May 2024	93.00	+1.9%	91.30	119.90	82.85	7,15,988
Apr 2024	91.30	+10.7%	85.95	101.10	84.05	4,20,254
Mar 2024	82.45	−12.1%	93.75	93.75	78.50	71,863
Feb 2024	93.75	+11.8%	85.95	104.80	80.30	5,30,231
Jan 2024	83.85	+13.6%	73.00	84.80	72.10	3,99,770
Dec 2023	73.80	−5.5%	78.10	79.80	68.70	2,85,399
Nov 2023	78.10	+46.5%	54.25	95.40	52.25	45,64,377
Oct 2023	53.30	−5.7%	57.70	57.70	47.35	8,48,291
Sep 2023	56.55	−2.6%	59.00	59.50	53.30	4,16,776
Aug 2023	58.05	+14.8%	50.75	62.90	48.50	15,64,007
Jul 2023	50.55	+6.9%	47.30	61.80	46.00	14,50,802
Jun 2023	47.30	+0.5%	47.05	53.00	46.00	6,85,753
May 2023	47.05	+0.1%	48.10	55.35	44.40	5,63,835
Apr 2023	47.00	+2.3%	47.95	52.00	45.95	1,06,526
Mar 2023	45.95	+3.7%	44.00	54.40	43.60	6,96,585
Feb 2023	44.30	−14.1%	52.90	53.45	44.00	2,15,771
Jan 2023	51.55	−3.1%	57.75	58.40	49.30	2,16,715
Dec 2022	53.20	−9.3%	59.35	59.45	43.60	2,83,738
Nov 2022	58.65	+17.9%	49.85	63.10	49.55	8,44,234
Oct 2022	49.75	+0.7%	51.45	60.00	49.00	3,95,139
Sep 2022	49.40	−16.6%	61.45	62.00	48.00	5,73,944
Aug 2022	59.20	+34.1%	46.00	64.30	43.80	19,97,150
Jul 2022	44.15	+12.3%	42.30	50.85	37.25	2,69,792
Jun 2022	39.30	−13.1%	47.45	52.20	33.10	2,04,214
May 2022	45.25	−21.0%	55.00	58.80	42.60	2,40,949
Apr 2022	57.30	+17.5%	49.50	76.90	47.60	16,34,518
Mar 2022	48.75	+2.2%	45.00	57.00	43.50	3,42,889
Feb 2022	47.70	−15.4%	56.00	64.30	43.25	3,30,226
Jan 2022	56.35	−13.3%	68.70	75.05	54.45	17,51,084
Dec 2021	65.00	+69.5%	38.35	65.00	33.25	8,99,910
Nov 2021	38.35	+9.9%	35.40	42.95	33.15	3,90,970
Oct 2021	34.90	−6.6%	38.00	43.90	33.75	3,47,338
Sep 2021	37.35	−8.6%	40.00	42.90	35.70	3,14,843
Aug 2021	40.85	+60.5%	26.00	52.10	25.50	10,16,417
Jul 2021	25.45	+9.7%	23.90	32.85	22.45	3,01,434
Jun 2021	23.20	+27.1%	18.65	24.55	16.50	7,94,819
May 2021	18.25	+12.0%	16.35	19.95	15.65	1,30,127
Apr 2021	16.30	−1.8%	17.30	18.10	15.70	1,01,792
Mar 2021	16.60	+16.9%	14.90	23.75	14.90	83,161
Feb 2021	14.20	+63.2%	8.30	14.20	7.90	80,820
Jan 2021	8.70	+33.8%	6.20	10.10	6.20	1,41,033
Dec 2020	6.50	+20.4%	5.50	7.25	5.50	11,041
Nov 2020	5.40	0.0%	5.30	5.85	5.15	11,793
Oct 2020	5.40	−1.8%	5.50	6.05	5.05	10,964
Sep 2020	5.50	+0.9%	5.45	6.00	4.95	19,251
Aug 2020	5.45	−5.2%	5.75	5.95	5.00	30,130
Jul 2020	5.75	+4.5%	5.50	5.75	4.80	23,020
Jun 2020	5.50	−11.3%	5.90	5.95	4.75	47,345
May 2020	6.20	+3.3%	6.25	6.55	5.90	2,959
Apr 2020	6.00	−1.6%	5.80	6.30	5.30	6,510
Mar 2020	6.10	+3.4%	5.90	6.55	5.90	2,231
Feb 2020	5.90	−11.3%	6.35	6.60	5.90	1,816
Jan 2020	6.65	−13.6%	8.00	8.35	6.60	6,322
Dec 2019	7.70	+14.9%	6.40	7.70	6.40	1,369
Nov 2019	6.70	−2.2%	7.10	7.40	6.35	2,721
Oct 2019	6.85	−0.7%	6.70	7.35	6.40	2,918
Sep 2019	6.90	−5.5%	6.95	7.80	6.85	4,716
Aug 2019	7.30	−6.4%	7.70	7.70	7.30	1,469
Jul 2019	7.80	+13.9%	6.25	7.80	6.25	10,002
Jun 2019	6.85	−12.2%	7.50	9.20	6.30	28,565
May 2019	7.80	−0.6%	7.65	8.20	6.75	28,519
Apr 2019	7.85	+6.8%	7.05	9.70	7.00	33,283
Mar 2019	7.35	+3.5%	7.10	8.85	6.95	29,230
Feb 2019	7.10	−6.0%	7.55	7.75	6.00	21,682
Jan 2019	7.55	−24.1%	9.55	10.00	7.55	38,694
Dec 2018	9.95	+9.3%	8.65	10.25	8.25	48,336
Nov 2018	9.10	−13.7%	10.50	11.50	8.85	40,425
Oct 2018	10.55	−0.5%	10.10	11.75	9.35	30,933
Sep 2018	10.60	−21.5%	13.20	14.15	10.00	63,216
Aug 2018	13.50	+8.0%	13.10	21.00	13.10	1,83,672
Jul 2018	12.50	–	10.40	12.50	10.40	6,773

₹ 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
30 Oct 2026	50.00	50.05	49.00	49.00	49.99	1,062	100.0%
29 Oct 2026	49.00	53.89	48.03	49.05	48.50	2,869	84.7%
28 Oct 2026	49.55	50.79	49.50	50.00	49.93	1,253	94.4%
27 Oct 2026	49.99	51.51	49.01	49.79	50.40	161	74.5%
26 Oct 2026	51.05	51.05	48.00	49.01	49.53	2,650	89.6%
23 Oct 2026	54.00	54.00	50.99	51.06	51.47	1,305	85.4%
22 Oct 2026	56.70	56.70	53.91	54.08	54.08	1,148	64.4%
21 Oct 2026	56.00	57.43	52.52	55.85	53.71	2,614	68.1%
19 Oct 2026	60.25	60.25	51.00	57.43	56.47	2,738	76.0%
16 Oct 2026	60.21	60.21	56.21	58.44	58.28	1,097	83.1%
15 Oct 2026	58.27	60.00	55.70	57.92	58.32	3,568	92.9%
14 Oct 2026	56.28	58.00	55.11	57.70	56.94	2,125	68.2%
13 Oct 2026	55.50	56.00	54.50	56.00	55.50	646	62.1%
12 Oct 2026	57.40	58.00	55.76	56.22	57.02	1,965	94.5%
9 Oct 2026	54.44	57.55	53.10	57.40	54.81	136	69.1%
8 Oct 2026	59.60	59.85	53.20	54.44	56.91	1,073	79.2%
7 Oct 2026	58.00	59.00	57.00	58.61	58.23	2,210	94.0%
6 Oct 2026	56.00	58.40	55.82	57.91	57.19	4,061	92.5%
5 Oct 2026	53.20	57.03	53.20	55.82	55.60	2,224	92.1%
1 Oct 2026	57.60	58.50	55.50	57.03	57.07	4,313	91.3%
30 Sep 2026	55.28	57.95	55.28	55.89	55.50	993	99.7%
29 Sep 2026	55.00	56.55	55.00	55.28	55.78	5,510	95.0%

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.

Ex-date	Event	Price factor	What happened
26 Jul 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

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