High Energy Batteries (India) Limited (BOM:504176)
India · Delayed Price · Currency is INR 567.60
+2.60 (0.46%)
At close: Jul 31, 2026
BOM:504176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 507.50 | 509.90 | 500.00 | 503.70 | 500.70 | -0.16% | 8,367 |
| Jun 10, 2026 | 510.00 | 514.00 | 502.10 | 504.50 | 501.50 | -0.84% | 6,961 |
| Jun 9, 2026 | 505.00 | 518.80 | 505.00 | 508.75 | 505.72 | 1.46% | 6,732 |
| Jun 8, 2026 | 500.00 | 515.00 | 490.30 | 501.45 | 498.46 | 0.27% | 10,092 |
| Jun 5, 2026 | 495.00 | 509.00 | 495.00 | 500.10 | 497.12 | 1.86% | 37,427 |
| Jun 4, 2026 | 511.00 | 514.90 | 470.00 | 490.95 | 488.03 | -2.10% | 40,169 |
| Jun 3, 2026 | 515.55 | 525.00 | 499.50 | 501.50 | 498.51 | -3.33% | 18,386 |
| Jun 2, 2026 | 518.00 | 520.95 | 504.00 | 518.80 | 515.71 | 1.57% | 2,785 |
| Jun 1, 2026 | 524.10 | 535.00 | 505.55 | 510.80 | 507.76 | -2.02% | 16,958 |
| May 29, 2026 | 521.45 | 535.75 | 519.00 | 521.35 | 518.24 | -0.11% | 21,139 |
| May 27, 2026 | 533.80 | 539.00 | 520.05 | 521.95 | 518.84 | -0.99% | 12,002 |
| May 26, 2026 | 539.80 | 539.80 | 521.10 | 527.15 | 524.01 | -1.37% | 17,682 |
| May 25, 2026 | 531.00 | 539.85 | 528.00 | 534.45 | 531.27 | 1.74% | 5,966 |
| May 22, 2026 | 533.00 | 539.00 | 521.10 | 525.30 | 522.17 | 0.19% | 4,133 |
| May 21, 2026 | 536.00 | 540.00 | 522.00 | 524.30 | 521.18 | -1.91% | 12,000 |