Stock listing
BSE:HBGHOTELS HBG Hotels Ltd Share Price
Follow HBG Hotels Ltd into a list and get an email when it puts out news.
Share price · BSE:HBGHOTELS
₹73.42 INR +3.42 (+4.9%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹67.65 – ₹75.60 INRNov 2, 2026
- Volume
- 5,698 sharesNov 2, 2026
- Traded on an average day
- ₹1.13M INRMedian day 5,435 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:HBGHOTELS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹73.42 | +3.42 | +4.9% | ₹72.00 | ₹75.60 | ₹67.65 | 5,698 | |
| ₹70.00 | 0.00 | 0.0% | ₹70.80 | ₹71.49 | ₹69.09 | 1,309 | |
| ₹70.00 | +1.01 | +1.5% | ₹69.80 | ₹71.00 | ₹69.80 | 4,166 | |
| ₹68.99 | -0.95 | -1.4% | ₹70.99 | ₹71.25 | ₹67.30 | 1,896 | |
| ₹69.94 | -0.94 | -1.3% | ₹71.79 | ₹71.79 | ₹62.60 | 3,952 | |
| ₹70.88 | +1.74 | +2.5% | ₹71.80 | ₹71.80 | ₹70.88 | 292 | |
| ₹69.14 | +1.24 | +1.8% | ₹73.00 | ₹73.00 | ₹67.02 | 2,350 | |
| ₹67.90 | +1.09 | +1.6% | ₹66.80 | ₹68.00 | ₹65.50 | 354 | |
| ₹66.81 | -2.49 | -3.6% | ₹68.30 | ₹70.00 | ₹65.75 | 985 | |
| ₹69.30 | -1.70 | -2.4% | ₹70.03 | ₹70.03 | ₹69.30 | 821 | |
| ₹71.00 | +0.72 | +1.0% | ₹71.00 | ₹71.00 | ₹71.00 | 524 | |
| ₹70.28 | -0.72 | -1.0% | ₹71.00 | ₹72.40 | ₹69.90 | 7,144 | |
| ₹71.00 | -0.70 | -1.0% | ₹72.00 | ₹72.00 | ₹70.20 | 356 | |
| ₹71.70 | -0.04 | -0.1% | ₹71.50 | ₹72.40 | ₹69.13 | 5,828 | |
| ₹71.74 | -1.22 | -1.7% | ₹73.00 | ₹73.00 | ₹70.00 | 3,212 | |
| ₹72.96 | +1.47 | +2.1% | ₹73.00 | ₹73.84 | ₹67.55 | 4,010 | |
| ₹71.49 | -1.98 | -2.7% | ₹74.00 | ₹74.00 | ₹67.99 | 6,407 | |
| ₹73.47 | +1.63 | +2.3% | ₹71.99 | ₹74.00 | ₹70.55 | 2,299 | |
| ₹71.84 | +3.75 | +5.5% | ₹69.00 | ₹72.00 | ₹69.00 | 3,224 | |
| ₹68.09 | -0.69 | -1.0% | ₹69.20 | ₹72.00 | ₹67.00 | 28,656 | |
| ₹68.78 | -0.21 | -0.3% | ₹68.98 | ₹72.00 | ₹68.50 | 7,656 | |
| ₹68.99 | -2.01 | -2.8% | ₹74.50 | ₹75.02 | ₹68.50 | 15,393 | |
| ₹71.00 | -1.00 | -1.4% | ₹72.00 | ₹72.00 | ₹70.00 | 2,006 | |
| ₹72.00 | +1.45 | +2.1% | ₹68.40 | ₹72.00 | ₹68.40 | 1,405 | |
| ₹70.55 | -2.92 | -4.0% | ₹71.57 | ₹75.99 | ₹69.50 | 9,208 | |
| ₹73.47 | -0.40 | -0.5% | ₹73.25 | ₹75.88 | ₹72.00 | 7,347 | |
| ₹73.87 | +1.86 | +2.6% | ₹74.00 | ₹74.97 | ₹70.00 | 27,184 | |
| ₹72.01 | -1.11 | -1.5% | ₹77.00 | ₹77.00 | ₹72.00 | 38,291 | |
| ₹73.12 | +0.38 | +0.5% | ₹76.99 | ₹77.00 | ₹71.04 | 2,723 | |
| ₹72.74 | -0.88 | -1.2% | ₹71.17 | ₹77.99 | ₹71.17 | 8,254 | |
| ₹73.62 | -3.68 | -4.8% | ₹77.84 | ₹79.98 | ₹72.01 | 3,641 | |
| ₹77.30 | -0.74 | -0.9% | ₹78.50 | ₹78.50 | ₹71.55 | 5,435 | |
| ₹78.04 | +6.20 | +8.6% | ₹78.00 | ₹86.20 | ₹77.00 | 46,149 | |
| ₹71.84 | +6.38 | +9.7% | ₹65.46 | ₹73.00 | ₹65.40 | 20,345 | |
| ₹65.46 | -2.74 | -4.0% | ₹71.00 | ₹71.00 | ₹62.01 | 20,698 | |
| ₹68.20 | -1.60 | -2.3% | ₹75.00 | ₹75.00 | ₹68.00 | 33,177 | |
| ₹69.80 | -4.20 | -5.7% | ₹81.50 | ₹81.50 | ₹68.50 | 31,086 | |
| ₹74.00 | -1.34 | -1.8% | ₹75.00 | ₹75.00 | ₹73.00 | 50,275 | |
| ₹75.34 | -2.65 | -3.4% | ₹79.00 | ₹79.25 | ₹74.65 | 35,060 | |
| ₹77.99 | -4.01 | -4.9% | ₹82.00 | ₹82.00 | ₹77.30 | 1,676 | |
| ₹82.00 | +5.56 | +7.3% | ₹74.51 | ₹82.90 | ₹73.45 | 6,899 | |
| ₹76.44 | -3.09 | -3.9% | ₹79.00 | ₹79.56 | ₹76.00 | 8,250 | |
| ₹79.53 | -0.32 | -0.4% | ₹81.00 | ₹81.00 | ₹76.00 | 1,646 | |
| ₹79.85 | -4.10 | -4.9% | ₹83.00 | ₹83.00 | ₹79.00 | 6,079 | |
| ₹83.95 | +2.02 | +2.5% | ₹82.50 | ₹87.39 | ₹80.50 | 15,003 | |
| ₹81.93 | -1.82 | -2.2% | ₹85.43 | ₹88.00 | ₹81.00 | 25,063 | |
| ₹83.75 | +3.54 | +4.4% | ₹85.00 | ₹85.00 | ₹82.00 | 14,887 | |
| ₹80.21 | -1.60 | -2.0% | ₹83.00 | ₹84.00 | ₹80.21 | 32,067 | |
| ₹81.81 | +0.31 | +0.4% | ₹82.00 | ₹83.80 | ₹81.81 | 2,799 | |
| ₹81.50 | +1.31 | +1.6% | ₹80.60 | ₹82.50 | ₹80.00 | 310,074 | |
| ₹80.19 | -2.41 | -2.9% | ₹82.65 | ₹82.65 | ₹80.00 | 6,050 | |
| ₹82.60 | -0.69 | -0.8% | ₹85.00 | ₹85.70 | ₹82.60 | 2,992 | |
| ₹83.29 | -4.39 | -5.0% | ₹85.00 | ₹85.00 | ₹82.69 | 7,319 | |
| ₹87.68 | +2.52 | +3.0% | ₹85.50 | ₹88.00 | ₹81.36 | 1,164 | |
| ₹85.16 | +1.47 | +1.8% | ₹85.70 | ₹88.86 | ₹83.75 | 619 | |
| ₹83.69 | -2.10 | -2.4% | ₹86.64 | ₹86.64 | ₹83.34 | 1,423 | |
| ₹85.79 | -3.99 | -4.4% | ₹89.00 | ₹89.70 | ₹82.00 | 3,720 | |
| ₹89.78 | -0.11 | -0.1% | ₹89.85 | ₹90.50 | ₹80.55 | 11,786 | |
| ₹89.89 | +5.70 | +6.8% | ₹84.50 | ₹93.50 | ₹84.50 | 3,151 | |
| ₹84.19 | -2.81 | -3.2% | ₹87.00 | ₹87.00 | ₹83.00 | 416 | |
| ₹87.00 | +0.20 | +0.2% | ₹85.00 | ₹89.00 | ₹84.00 | 7,538 | |
| ₹86.80 | +1.93 | +2.3% | ₹86.57 | ₹88.00 | ₹84.00 | 4,424 | |
| ₹84.87 | -1.13 | -1.3% | ₹85.10 | ₹86.80 | ₹82.81 | 1,311 |
- Ticker
- BSE:HBGHOTELS
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer"s Report
Latest news
Shareholder Meeting / Postal Ballot-Scrutinizer"s Report
Oct 14, 2026
Closed ₹71.00 (-1.0%) on Oct 14, 2026
Shareholder Meeting / Postal Ballot-Outcome of Postal_Ballot
Oct 14, 2026
Closed ₹71.00 (-1.0%) on Oct 14, 2026
Hbg Hotels Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹68.99 (-2.8%) on Sep 30, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 29, 2026
Closed ₹68.99 (-2.8%) on Sep 30, 2026
Hbg Hotels Ltd Press Release Sep 29 2026
Sep 29, 2026
Closed ₹68.99 (-2.8%) on Sep 30, 2026
Closure of Trading Window
Sep 29, 2026
Closed ₹68.99 (-2.8%) on Sep 30, 2026
Hbg Hotels Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹83.29 (-5.0%) on Aug 17, 2026
Announcement under Regulation 30 (LODR)-Change in Directorate
Aug 14, 2026
Closed ₹83.29 (-5.0%) on Aug 17, 2026
Financial Result For The Quarter Ended 30.06.2026
Aug 14, 2026
Closed ₹83.29 (-5.0%) on Aug 17, 2026
Board Meeting Outcome for Outcome Of Board Meeting Held On 14 August 2026
Aug 14, 2026
Closed ₹83.29 (-5.0%) on Aug 17, 2026
HBG Hotels Ltd on 6ix
- News releases
- 41 in the last 12 months · 94 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about HBG Hotels Ltd.