High Energy Batteries (India) Limited (BOM:504176)
India · Delayed Price · Currency is INR 572.05
-8.35 (-1.44%)
At close: Oct 1, 2026
BOM:504176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 580.40 | 593.45 | 566.10 | 572.05 | 572.05 | -1.44% | 5,462 |
| Sep 30, 2026 | 580.00 | 598.80 | 578.00 | 580.40 | 580.40 | 0.08% | 4,590 |
| Sep 29, 2026 | 596.00 | 597.80 | 573.00 | 579.95 | 579.95 | -1.05% | 4,051 |
| Sep 28, 2026 | 595.95 | 597.90 | 585.00 | 586.10 | 586.10 | -1.70% | 4,739 |
| Sep 25, 2026 | 587.80 | 612.30 | 587.80 | 596.25 | 596.25 | 1.44% | 4,311 |
| Sep 24, 2026 | 588.35 | 611.80 | 585.10 | 587.80 | 587.80 | -1.27% | 11,206 |
| Sep 23, 2026 | 595.50 | 608.50 | 585.50 | 595.35 | 595.35 | -0.30% | 41,309 |
| Sep 22, 2026 | 626.25 | 634.00 | 595.00 | 597.15 | 597.15 | -4.43% | 17,062 |
| Sep 21, 2026 | 613.00 | 634.00 | 613.00 | 624.85 | 624.85 | 0.05% | 6,538 |
| Sep 18, 2026 | 611.00 | 628.00 | 603.05 | 624.55 | 624.55 | 3.43% | 12,226 |
| Sep 17, 2026 | 582.10 | 609.00 | 582.10 | 603.85 | 603.85 | 2.17% | 5,294 |
| Sep 16, 2026 | 605.00 | 605.00 | 570.00 | 591.05 | 591.05 | -1.81% | 9,993 |
| Sep 15, 2026 | 591.05 | 635.00 | 573.50 | 601.95 | 601.95 | 1.32% | 20,817 |
| Sep 11, 2026 | 592.00 | 600.00 | 581.20 | 594.10 | 594.10 | 0.82% | 5,252 |
| Sep 10, 2026 | 588.60 | 609.00 | 586.00 | 589.25 | 589.25 | -0.87% | 25,863 |
| Sep 9, 2026 | 586.10 | 603.95 | 586.10 | 594.40 | 594.40 | 0.03% | 5,209 |
| Sep 8, 2026 | 599.00 | 610.00 | 590.00 | 594.20 | 594.20 | 1.28% | 7,149 |
| Sep 7, 2026 | 610.00 | 610.00 | 580.00 | 586.70 | 586.70 | -2.66% | 5,521 |
| Sep 4, 2026 | 590.75 | 608.95 | 585.05 | 602.75 | 602.75 | 2.03% | 7,598 |
| Sep 3, 2026 | 591.60 | 617.90 | 576.20 | 590.75 | 590.75 | 1.84% | 26,909 |
| Sep 2, 2026 | 582.50 | 583.00 | 575.55 | 580.05 | 580.05 | -0.67% | 2,229 |
| Sep 1, 2026 | 598.95 | 605.00 | 576.00 | 583.95 | 583.95 | -0.71% | 8,127 |
| Aug 31, 2026 | 584.95 | 599.00 | 570.00 | 588.10 | 588.10 | 2.45% | 11,237 |
| Aug 28, 2026 | 587.90 | 597.65 | 571.20 | 574.05 | 574.05 | -2.23% | 7,716 |
| Aug 27, 2026 | 592.25 | 604.00 | 585.00 | 587.15 | 587.15 | -1.73% | 3,368 |
| Aug 26, 2026 | 592.75 | 619.95 | 592.75 | 597.50 | 597.50 | 0.13% | 7,866 |
| Aug 25, 2026 | 605.00 | 612.90 | 582.20 | 596.70 | 596.70 | -0.77% | 9,733 |
| Aug 24, 2026 | 621.25 | 621.25 | 582.50 | 601.30 | 601.30 | -3.30% | 6,141 |
| 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 |