High Energy Batteries (India) Limited (BOM:504176)
India · Delayed Price · Currency is INR 621.80
+22.35 (3.73%)
At close: Aug 21, 2026
BOM:504176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 573.20 | 630.40 | 573.20 | 621.80 | 621.80 | 3.73% | 15,771 |
| Aug 20, 2026 | 573.25 | 619.00 | 567.20 | 599.45 | 599.45 | 4.50% | 13,587 |
| Aug 19, 2026 | 584.55 | 584.55 | 572.50 | 573.65 | 573.65 | 0.10% | 3,685 |
| Aug 18, 2026 | 569.40 | 577.95 | 560.05 | 573.05 | 573.05 | 0.37% | 5,803 |
| Aug 17, 2026 | 565.00 | 579.85 | 561.05 | 570.95 | 570.95 | -0.22% | 6,307 |
| Aug 14, 2026 | 570.00 | 576.40 | 567.35 | 572.20 | 572.20 | -1.07% | 2,162 |
| Aug 13, 2026 | 567.50 | 584.00 | 567.50 | 578.40 | 578.40 | 0.82% | 4,586 |
| Aug 12, 2026 | 575.00 | 586.85 | 567.00 | 573.70 | 573.70 | 0.19% | 4,962 |
| Aug 11, 2026 | 574.50 | 580.00 | 567.00 | 572.60 | 572.60 | -0.25% | 9,430 |
| Aug 10, 2026 | 586.00 | 586.00 | 572.20 | 574.05 | 574.05 | -0.42% | 3,467 |
| Aug 7, 2026 | 580.45 | 588.00 | 570.00 | 576.45 | 576.45 | 0.61% | 7,472 |
| Aug 6, 2026 | 573.75 | 590.00 | 572.00 | 572.95 | 572.95 | -2.14% | 2,931 |
| Aug 5, 2026 | 587.80 | 594.65 | 582.50 | 585.45 | 585.45 | 0.51% | 9,751 |
| Aug 4, 2026 | 565.05 | 588.00 | 565.05 | 582.50 | 582.50 | 1.21% | 2,732 |
| Aug 3, 2026 | 561.50 | 589.00 | 561.50 | 575.55 | 575.55 | 1.40% | 7,574 |
| Jul 31, 2026 | 556.00 | 575.00 | 552.00 | 567.60 | 567.60 | 0.46% | 7,071 |
| Jul 30, 2026 | 578.95 | 578.95 | 560.00 | 565.00 | 565.00 | 0.18% | 4,386 |
| Jul 29, 2026 | 565.00 | 577.00 | 545.00 | 564.00 | 564.00 | -0.04% | 13,018 |
| Jul 28, 2026 | 576.40 | 584.50 | 560.00 | 564.25 | 564.25 | -2.11% | 11,147 |
| Jul 27, 2026 | 526.50 | 587.00 | 526.50 | 576.40 | 576.40 | -5.82% | 58,851 |
| Jul 24, 2026 | 597.45 | 627.80 | 588.10 | 612.05 | 612.05 | 1.58% | 15,005 |
| Jul 23, 2026 | 608.60 | 608.60 | 596.00 | 602.55 | 602.55 | -0.54% | 4,128 |
| Jul 22, 2026 | 622.85 | 625.00 | 603.00 | 605.85 | 605.85 | -2.73% | 6,936 |
| Jul 21, 2026 | 630.10 | 638.50 | 620.00 | 622.85 | 622.85 | -1.77% | 7,948 |
| Jul 20, 2026 | 625.00 | 636.60 | 620.50 | 634.05 | 634.05 | 2.18% | 7,187 |
| Jul 17, 2026 | 611.00 | 638.40 | 611.00 | 620.50 | 620.50 | 1.00% | 20,885 |
| Jul 16, 2026 | 622.20 | 637.95 | 612.00 | 614.35 | 614.35 | -2.51% | 10,945 |
| Jul 15, 2026 | 629.00 | 639.90 | 612.10 | 630.15 | 630.15 | 2.15% | 34,105 |
| Jul 14, 2026 | 620.00 | 630.00 | 600.15 | 616.90 | 616.90 | 0.52% | 17,753 |
| Jul 13, 2026 | 593.10 | 618.00 | 579.20 | 613.70 | 613.70 | 3.47% | 22,427 |
| Jul 10, 2026 | 571.00 | 609.80 | 556.10 | 593.10 | 593.10 | 5.41% | 29,642 |
| Jul 9, 2026 | 567.90 | 567.90 | 543.00 | 562.65 | 562.65 | 1.11% | 18,418 |
| Jul 8, 2026 | 565.00 | 568.70 | 536.30 | 556.45 | 556.45 | -1.49% | 15,987 |
| Jul 7, 2026 | 570.00 | 573.40 | 558.00 | 564.85 | 564.85 | 1.00% | 12,656 |
| Jul 6, 2026 | 565.00 | 574.00 | 558.00 | 559.25 | 559.25 | -0.17% | 8,147 |
| Jul 3, 2026 | 560.00 | 573.85 | 556.90 | 560.20 | 560.20 | 1.26% | 12,286 |
| Jul 2, 2026 | 559.90 | 574.00 | 542.55 | 553.25 | 553.25 | 0.06% | 19,862 |
| Jul 1, 2026 | 552.10 | 565.50 | 550.00 | 552.90 | 552.90 | 0.45% | 13,412 |
| Jun 30, 2026 | 548.45 | 554.70 | 542.10 | 550.45 | 550.45 | 0.86% | 8,753 |
| Jun 29, 2026 | 533.60 | 549.95 | 533.15 | 545.75 | 545.75 | 2.76% | 20,981 |
| Jun 25, 2026 | 540.00 | 540.00 | 525.00 | 531.10 | 531.10 | 0.15% | 4,968 |
| Jun 24, 2026 | 517.85 | 532.00 | 517.85 | 530.30 | 530.30 | 1.52% | 8,729 |
| Jun 23, 2026 | 527.20 | 527.20 | 513.20 | 522.35 | 522.35 | 0.44% | 7,063 |
| Jun 22, 2026 | 527.00 | 527.00 | 511.30 | 520.05 | 520.05 | -1.02% | 12,933 |
| Jun 19, 2026 | 519.00 | 527.00 | 512.05 | 525.40 | 525.40 | 1.23% | 10,496 |
| Jun 18, 2026 | 522.65 | 527.95 | 514.15 | 519.00 | 519.00 | -0.70% | 18,048 |
| Jun 17, 2026 | 524.00 | 526.95 | 518.60 | 522.65 | 522.65 | -0.66% | 5,639 |
| Jun 16, 2026 | 523.95 | 529.40 | 518.10 | 526.10 | 526.10 | 0.27% | 4,692 |
| Jun 15, 2026 | 529.70 | 532.60 | 512.00 | 524.70 | 524.70 | 2.52% | 17,863 |
| Jun 12, 2026 | 514.75 | 514.75 | 502.20 | 511.80 | 511.80 | 2.22% | 7,864 |