High Energy Batteries (India) Limited (BOM:504176)
India · Delayed Price · Currency is INR 644.00
+18.10 (2.89%)
At close: May 7, 2026
BOM:504176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 635.90 | 649.00 | 617.95 | 644.00 | 644.00 | 2.89% | 13,505 |
| May 6, 2026 | 631.05 | 640.00 | 618.00 | 625.90 | 625.90 | -1.07% | 5,181 |
| May 5, 2026 | 641.95 | 641.95 | 624.00 | 632.70 | 632.70 | -0.25% | 3,545 |
| May 4, 2026 | 622.05 | 643.95 | 622.05 | 634.30 | 634.30 | 2.23% | 5,331 |
| Apr 30, 2026 | 622.60 | 628.05 | 615.00 | 620.45 | 620.45 | -1.34% | 3,401 |
| Apr 29, 2026 | 643.75 | 649.95 | 615.00 | 628.90 | 628.90 | -2.29% | 13,518 |
| Apr 28, 2026 | 658.00 | 665.00 | 637.00 | 643.65 | 643.65 | -1.60% | 9,212 |
| Apr 27, 2026 | 620.00 | 670.25 | 617.00 | 654.10 | 654.10 | 6.92% | 18,997 |
| Apr 24, 2026 | 642.00 | 645.00 | 610.00 | 611.75 | 611.75 | -4.28% | 9,711 |
| Apr 23, 2026 | 641.00 | 675.00 | 622.00 | 639.10 | 639.10 | 0.32% | 27,718 |
| Apr 22, 2026 | 591.05 | 641.00 | 591.05 | 637.05 | 637.05 | 6.24% | 19,294 |
| Apr 21, 2026 | 614.45 | 614.45 | 590.50 | 599.65 | 599.65 | -2.21% | 7,498 |
| Apr 20, 2026 | 628.00 | 638.90 | 603.00 | 613.20 | 613.20 | -1.25% | 6,496 |
| Apr 17, 2026 | 609.95 | 626.00 | 604.00 | 620.95 | 620.95 | 2.72% | 9,456 |
| Apr 16, 2026 | 593.95 | 609.30 | 592.95 | 604.50 | 604.50 | 3.94% | 10,067 |
| Apr 15, 2026 | 579.95 | 588.90 | 574.10 | 581.60 | 581.60 | 2.07% | 7,382 |
| Apr 13, 2026 | 570.05 | 584.00 | 560.10 | 569.80 | 569.80 | -3.25% | 12,772 |
| Apr 10, 2026 | 574.05 | 599.00 | 574.00 | 588.95 | 588.95 | 3.12% | 7,864 |
| Apr 9, 2026 | 572.10 | 579.85 | 545.00 | 571.15 | 571.15 | -1.08% | 4,973 |
| Apr 8, 2026 | 579.80 | 590.00 | 570.05 | 577.40 | 577.40 | 3.00% | 5,956 |
| Apr 7, 2026 | 548.05 | 564.30 | 548.05 | 560.60 | 560.60 | 1.55% | 5,288 |
| Apr 6, 2026 | 559.95 | 559.95 | 534.55 | 552.05 | 552.05 | -0.30% | 2,919 |
| Apr 2, 2026 | 530.20 | 554.80 | 521.00 | 553.70 | 553.70 | 2.32% | 3,897 |
| Apr 1, 2026 | 519.00 | 547.70 | 519.00 | 541.15 | 541.15 | 4.53% | 4,117 |
| Mar 30, 2026 | 514.00 | 524.95 | 500.85 | 517.70 | 517.70 | -1.46% | 12,699 |
| Mar 27, 2026 | 527.70 | 533.00 | 500.60 | 525.35 | 525.35 | -0.45% | 13,517 |
| Mar 25, 2026 | 538.00 | 542.00 | 527.00 | 527.70 | 527.70 | -0.21% | 5,285 |
| Mar 24, 2026 | 515.95 | 537.65 | 501.20 | 528.80 | 528.80 | 6.18% | 7,148 |
| Mar 23, 2026 | 520.50 | 522.90 | 495.00 | 498.00 | 498.00 | -4.30% | 10,476 |
| Mar 20, 2026 | 525.85 | 535.85 | 516.30 | 520.35 | 520.35 | -0.34% | 4,644 |
| Mar 19, 2026 | 525.00 | 534.95 | 520.00 | 522.10 | 522.10 | -3.25% | 8,568 |
| Mar 18, 2026 | 530.25 | 544.80 | 525.50 | 539.65 | 539.65 | 2.25% | 19,536 |
| Mar 17, 2026 | 553.00 | 553.00 | 525.00 | 527.80 | 527.80 | -0.63% | 5,162 |
| Mar 16, 2026 | 535.95 | 548.20 | 529.00 | 531.15 | 531.15 | -0.87% | 10,057 |
| Mar 13, 2026 | 553.40 | 553.40 | 535.00 | 535.80 | 535.80 | -2.04% | 3,066 |
| Mar 12, 2026 | 540.00 | 565.00 | 537.00 | 546.95 | 546.95 | 0.12% | 7,932 |
| Mar 11, 2026 | 559.60 | 559.60 | 545.10 | 546.30 | 546.30 | -1.45% | 2,377 |
| Mar 10, 2026 | 548.10 | 590.00 | 547.00 | 554.35 | 554.35 | 1.35% | 8,233 |
| Mar 9, 2026 | 554.50 | 554.50 | 535.10 | 546.95 | 546.95 | -1.37% | 15,393 |
| Mar 6, 2026 | 554.00 | 559.00 | 546.20 | 554.55 | 554.55 | 0.59% | 17,677 |
| Mar 5, 2026 | 535.10 | 555.00 | 535.10 | 551.30 | 551.30 | 3.19% | 8,986 |
| Mar 4, 2026 | 548.95 | 548.95 | 530.00 | 534.25 | 534.25 | -1.90% | 6,594 |
| Mar 2, 2026 | 530.00 | 555.00 | 524.00 | 544.60 | 544.60 | -0.09% | 8,737 |
| Feb 27, 2026 | 553.00 | 556.00 | 533.00 | 545.10 | 545.10 | 0.14% | 3,795 |
| Feb 26, 2026 | 555.80 | 555.95 | 539.00 | 544.35 | 544.35 | 0.64% | 4,637 |
| Feb 25, 2026 | 557.70 | 564.00 | 538.00 | 540.90 | 540.90 | -3.00% | 8,082 |
| Feb 24, 2026 | 547.00 | 567.00 | 538.50 | 557.65 | 557.65 | -0.26% | 4,997 |
| Feb 23, 2026 | 555.35 | 565.00 | 535.00 | 559.10 | 559.10 | 0.68% | 5,444 |
| Feb 20, 2026 | 562.95 | 569.00 | 550.00 | 555.35 | 555.35 | -1.09% | 1,884 |
| Feb 19, 2026 | 552.50 | 585.00 | 552.00 | 561.45 | 561.45 | 3.44% | 5,897 |