BSE · HUBTOWN · stock
Hubtown Limited (HUBTOWN) stock price history
Every BSE trading session of Hubtown Limited from Feb 7, 2007 to Sep 28, 2026: 4,844 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HUBTOWN adjusted close, 2007 to 2026
- ₹2,125
- All time high, 2009
- ₹338.95
- 52 week high, ₹167.30 low
- 4,844
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HUBTOWN key facts
- Hubtown Limited (HUBTOWN) closed at ₹167.70 on Sep 28, 2026 on BSE.
- HUBTOWN's all time high close is ₹2,125, set on Mar 19, 2009; its all time low close is ₹7.46 on Mar 19, 2020.
- HUBTOWN's 52 week range is ₹167.30 to ₹338.95.
- HUBTOWN returned -42.2% over the year to Sep 28, 2026 and +486.4% over five years.
- Over ten years HUBTOWN returned +82%, +6.2% a year compounded.
- HUBTOWN's deepest drawdown was -99.6% from Mar 19, 2009 to Mar 19, 2020.
- DataCedar holds 4,844 daily sessions of HUBTOWN history from Feb 7, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HUBTOWN price chart, 2007 to 2026
HUBTOWN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -20.0% |
| 6 months | -7.4% |
| Year to date | -30.5% |
| 1 year | -42.2% |
| 3 years | +175.0% |
| 5 years | +486.4% |
| 10 years | +82.3% |
| Since Feb 7, 2007 | -68.7% |
| Compound annual growth, 19.6 years | -5.7% |
HUBTOWN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,125 on Mar 19, 2009
- All time low close
- ₹7.46 on Mar 19, 2020
- 52 week high
- ₹338.95 on Nov 12, 2025
- 52 week low
- ₹167.30 on Sep 28, 2026
- Deepest drawdown
- -99.6% from Mar 19, 2009 to Mar 19, 2020, not yet recovered
- Best single session
- +27.5% on Mar 18, 2009
- Worst single session
- -55.1% on Mar 26, 2009
- Volatility, 1 year annualised
- 48.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +302%
- Worst calendar year
- 2018, -68%
HUBTOWN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 7, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹249.05 | ₹263.00 | ₹167.30 | ₹167.70 | -32.2% | 5.7M | 184 |
| 2025 | ₹269.00 | ₹366.00 | ₹149.90 | ₹247.35 | -6.8% | 12.5M | 248 |
| 2024 | ₹83.45 | ₹342.15 | ₹78.70 | ₹265.45 | +220.3% | 12.5M | 245 |
| 2023 | ₹47.10 | ₹95.92 | ₹29.01 | ₹82.88 | +76.0% | 9.5M | 245 |
| 2022 | ₹69.40 | ₹126.90 | ₹41.25 | ₹47.10 | -29.3% | 18.7M | 248 |
| 2021 | ₹17.35 | ₹66.60 | ₹14.75 | ₹66.60 | +301.9% | 7.1M | 248 |
| 2020 | ₹15.20 | ₹16.57 | ₹7.09 | ₹16.57 | +11.6% | 3M | 251 |
| 2019 | ₹41.80 | ₹43.45 | ₹11.43 | ₹14.85 | -64.3% | 2.9M | 243 |
| 2018 | ₹129.55 | ₹166.85 | ₹35.90 | ₹41.60 | -67.9% | 26.2M | 246 |
| 2017 | ₹90.45 | ₹173.00 | ₹83.40 | ₹129.65 | +44.1% | 32.7M | 248 |
| 2016 | ₹111.80 | ₹128.00 | ₹81.55 | ₹89.95 | -18.2% | 1.1M | 246 |
| 2015 | ₹107.15 | ₹145.50 | ₹0.0100 | ₹109.90 | +1.0% | 3.7M | 246 |
| 2014 | ₹118.30 | ₹205.27 | ₹94.80 | ₹108.80 | -8.2% | 6.2M | 244 |
| 2013 | ₹194.74 | ₹194.74 | ₹110.07 | ₹118.50 | -35.8% | 3M | 248 |
| 2012 | ₹181.44 | ₹234.74 | ₹158.67 | ₹184.65 | +5.4% | 2.3M | 245 |
| 2011 | ₹243.17 | ₹249.93 | ₹162.41 | ₹175.13 | -28.0% | 9.5M | 246 |
| 2010 | ₹534.13 | ₹548.18 | ₹238.35 | ₹243.13 | -54.1% | 18.6M | 250 |
| 2009 | ₹624.73 | ₹2,255 | ₹310.84 | ₹529.73 | -14.7% | 72.2M | 243 |
| 2008 | ₹1,142 | ₹1,331 | ₹525.54 | ₹621.20 | -45.7% | 31.3M | 246 |
| 2007 | ₹665.38 | ₹1,180 | ₹305.49 | ₹1,144 | n/a | 100.9M | 224 |
HUBTOWN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹167.70 | -7.7% |
| August 2026 | ₹181.70 | -4.9% |
| July 2026 | ₹191.05 | -7.9% |
| June 2026 | ₹207.55 | +1.0% |
| May 2026 | ₹205.45 | +1.4% |
| April 2026 | ₹202.65 | +18.3% |
| March 2026 | ₹171.25 | -20.1% |
| February 2026 | ₹214.35 | +4.3% |
| January 2026 | ₹205.55 | -16.9% |
| December 2025 | ₹247.35 | -20.5% |
| November 2025 | ₹311.20 | +4.0% |
| October 2025 | ₹299.10 | +8.0% |
About the HUBTOWN data
Daily bars. 4,844 sessions from Feb 7, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HUBTOWN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HRYNSHP Hariyana Ship Breakers Limited
- HSCL Himadri Speciality Chemical Limited
- HSIL Hemant Surgical Industries Limited
- HTMEDIA HT Media Limited
- HUDCO Housing and Urban Development Corporation Limited
- HUHTAMAKI Huhtamaki India Limited
- HYBRIDFIN Hybrid Financial Services Limited
- HYPERSOFT HyperSoft Technologies Limited
Common questions
HUBTOWN share price history
