Stock listing

BSE:HBESD HB Estate Developers Limited Share Price

Follow HB Estate Developers Limited into a list and get an email when it puts out news.

Share price · BSE:HBESD

₹75.50 INR +0.25 (+0.3%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -9.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₹75.50 – ₹75.50 INROct 30, 2026
Volume: 228 sharesOct 30, 2026
52-week range: ₹55.00 – ₹96.40 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₹91,872 INRMedian day 115 shares · 10 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:HBESD · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹75.50	+0.25	+0.3%	₹75.50	₹75.50	₹75.50	228
Thu, Oct 29	₹75.25	0.00	0.0%	₹75.25	₹75.25	₹75.25	13
Wed, Oct 28	₹75.25	-0.91	-1.2%	₹75.30	₹75.30	₹75.25	76
Tue, Oct 27	₹76.16	-6.44	-7.8%	₹77.70	₹79.80	₹75.00	237
Mon, Oct 26	₹82.60	+7.60	+10.1%	₹82.60	₹82.60	₹82.60	3
Fri, Oct 23	₹75.00	-5.99	-7.4%	₹76.20	₹76.20	₹74.75	1,766
Thu, Oct 22	₹80.99	+3.14	+4.0%	₹75.26	₹80.99	₹75.26	40
Wed, Oct 21	₹77.85	0.00	0.0%	₹77.85	₹77.85	₹77.85	0
Mon, Oct 19	₹77.85	0.00	0.0%	₹77.85	₹77.85	₹77.85	0
Fri, Oct 16	₹77.85	+2.85	+3.8%	₹77.85	₹77.85	₹77.85	1
Thu, Oct 15	₹75.00	-1.30	-1.7%	₹76.68	₹76.68	₹75.00	69
Wed, Oct 14	₹76.30	-3.69	-4.6%	₹87.50	₹87.50	₹75.66	49
Tue, Oct 13	₹79.99	-0.01	0.0%	₹80.99	₹80.99	₹76.01	1,237
Mon, Oct 12	₹80.00	+6.45	+8.8%	₹73.40	₹81.00	₹73.40	1,020
Fri, Oct 9	₹73.55	-4.31	-5.5%	₹77.45	₹77.45	₹72.51	2,461
Thu, Oct 8	₹77.86	+0.85	+1.1%	₹76.00	₹78.00	₹76.00	592
Wed, Oct 7	₹77.01	+2.30	+3.1%	₹77.74	₹79.99	₹76.00	163
Tue, Oct 6	₹74.71	-5.33	-6.7%	₹86.00	₹90.99	₹73.20	23,501
Mon, Oct 5	₹80.04	+13.34	+20.0%	₹75.92	₹80.04	₹55.00	29,994
Thu, Oct 1	₹66.70	-7.30	-9.9%	₹70.00	₹70.01	₹65.25	112
Wed, Sep 30	₹74.00	0.00	0.0%	₹74.00	₹74.00	₹74.00	0
Tue, Sep 29	₹74.00	+4.50	+6.5%	₹79.00	₹79.00	₹72.92	757
Mon, Sep 28	₹69.50	-1.00	-1.4%	₹69.50	₹69.50	₹69.50	85
Fri, Sep 25	₹70.50	-0.25	-0.4%	₹74.99	₹74.99	₹70.50	105
Thu, Sep 24	₹70.75	0.00	0.0%	₹70.75	₹70.75	₹70.75	0
Wed, Sep 23	₹70.75	+0.25	+0.4%	₹70.75	₹70.75	₹70.75	67
Tue, Sep 22	₹70.50	-0.50	-0.7%	₹72.00	₹72.00	₹70.50	184
Mon, Sep 21	₹71.00	0.00	0.0%	₹71.00	₹71.00	₹71.00	0
Fri, Sep 18	₹71.00	+0.94	+1.3%	₹71.00	₹71.00	₹71.00	121
Thu, Sep 17	₹70.06	-4.69	-6.3%	₹75.50	₹75.50	₹67.01	691
Wed, Sep 16	₹74.75	+1.05	+1.4%	₹69.35	₹74.75	₹68.95	131
Tue, Sep 15	₹73.70	+1.20	+1.7%	₹72.86	₹73.70	₹64.10	186
Fri, Sep 11	₹72.50	+0.50	+0.7%	₹74.95	₹74.95	₹72.50	1,096
Thu, Sep 10	₹72.00	-4.00	-5.3%	₹75.00	₹75.00	₹71.51	431
Wed, Sep 9	₹76.00	+2.89	+4.0%	₹71.21	₹76.00	₹71.21	68
Tue, Sep 8	₹73.11	+2.51	+3.6%	₹73.00	₹73.11	₹72.69	16
Mon, Sep 7	₹70.60	-4.41	-5.9%	₹75.00	₹77.50	₹70.60	3,200
Fri, Sep 4	₹75.01	+0.01	0.0%	₹75.02	₹75.02	₹75.00	27
Thu, Sep 3	₹75.00	0.00	0.0%	₹75.00	₹75.00	₹75.00	0
Wed, Sep 2	₹75.00	-1.80	-2.3%	₹75.00	₹75.00	₹75.00	10
Tue, Sep 1	₹76.80	0.00	0.0%	₹76.80	₹76.80	₹76.80	0
Mon, Aug 31	₹76.80	-0.45	-0.6%	₹74.02	₹76.80	₹74.02	140
Fri, Aug 28	₹77.25	-0.01	0.0%	₹77.25	₹77.25	₹77.25	1
Thu, Aug 27	₹77.26	+3.01	+4.1%	₹73.01	₹77.26	₹73.00	118
Wed, Aug 26	₹74.25	-0.25	-0.3%	₹74.54	₹74.55	₹74.25	132
Tue, Aug 25	₹74.50	0.00	0.0%	₹74.50	₹74.50	₹74.50	0
Mon, Aug 24	₹74.50	+0.14	+0.2%	₹74.51	₹74.51	₹74.50	3
Fri, Aug 21	₹74.36	0.00	0.0%	₹74.36	₹74.36	₹74.36	0
Thu, Aug 20	₹74.36	+0.36	+0.5%	₹80.00	₹80.00	₹74.14	441
Wed, Aug 19	₹74.00	0.00	0.0%	₹74.00	₹74.00	₹74.00	0
Tue, Aug 18	₹74.00	-3.00	-3.9%	₹74.00	₹77.00	₹73.63	362
Mon, Aug 17	₹77.00	+2.00	+2.7%	₹75.37	₹79.90	₹75.37	4
Fri, Aug 14	₹75.00	+2.00	+2.7%	₹79.00	₹79.00	₹75.00	26
Thu, Aug 13	₹73.00	-1.75	-2.3%	₹74.75	₹74.75	₹73.00	163
Wed, Aug 12	₹74.75	-0.65	-0.9%	₹74.75	₹74.75	₹74.75	100
Tue, Aug 11	₹75.40	-1.90	-2.5%	₹75.00	₹77.50	₹75.00	1,975
Mon, Aug 10	₹77.30	+0.91	+1.2%	₹77.30	₹77.30	₹77.30	135
Fri, Aug 7	₹76.39	+0.09	+0.1%	₹72.15	₹76.39	₹72.15	6
Thu, Aug 6	₹76.30	+1.79	+2.4%	₹74.53	₹76.30	₹74.53	440
Wed, Aug 5	₹74.51	-3.49	-4.5%	₹74.51	₹74.51	₹74.51	70
Tue, Aug 4	₹78.00	0.00	0.0%	₹75.00	₹78.00	₹75.00	135
Mon, Aug 3	₹78.00	-3.00	-3.7%	₹76.20	₹78.00	₹73.01	636
Fri, Jul 31	₹81.00	+2.01	+2.5%	₹74.35	₹81.90	₹74.35	681
Thu, Jul 30	₹78.99	+5.94	+8.1%	₹76.77	₹79.20	₹70.05	2,160

Ticker: BSE:HBESD
Asset type: Stock
Sector: Real estate
Industry: Property development & homebuilding
Exchange: BSE
Currency: INR

What changed lately

Latest news release · Oct 29, 2026
Board Meeting Intimation for The Un-Audited Financial Results (Standalone And Consolidated) Of The Company For The 2Nd Quarter And Half Year Ended September 30, 2026

Latest news

Board Meeting Intimation for The Un-Audited Financial Results (Standalone And Consolidated) Of The Company For The 2Nd Quarter And Half Year Ended September 30, 2026

Oct 29, 2026

Closed ₹75.25 (0.0%) on Oct 29, 2026

Hb Estate Developers Limited Press Release Sep 25 2026

Sep 25, 2026

Closed ₹70.50 (-0.4%) on Sep 25, 2026

Hb Estate Developers Limited Press Release Sep 09 2026

Sep 9, 2026

Closed ₹72.00 (-5.3%) on Sep 10, 2026

Hb Estate Developers Limited Press Release Aug 24 2026

Aug 24, 2026

Closed ₹74.50 (+0.2%) on Aug 24, 2026

Hb Estate Developers Limited Press Release Aug 18 2026

Aug 18, 2026

Closed ₹74.00 (-3.9%) on Aug 18, 2026

Hb Estate Developers Limited Press Release Aug 13 2026

Aug 13, 2026

Closed ₹73.00 (-2.3%) on Aug 13, 2026

Hb Estate Developers Limited Press Release Aug 12 2026

Aug 12, 2026

Closed ₹74.75 (-0.9%) on Aug 12, 2026

Hb Estate Developers Limited Press Release Aug 11 2026

Aug 11, 2026

Closed ₹75.40 (-2.5%) on Aug 11, 2026

Hb Estate Developers Limited Press Release Aug 04 2026

Aug 4, 2026

Closed ₹78.00 (0.0%) on Aug 4, 2026

Hb Estate Developers Limited Press Release Aug 03 2026

Aug 3, 2026

Closed ₹78.00 (-3.7%) on Aug 3, 2026

All HB Estate Developers Limited news

HB Estate Developers Limited on 6ix

Sector: Real estate
Industry: Property development & homebuilding
News releases: 29 in the last 12 months · 70 in all · newest Oct 29, 2026 · oldest 2024