High Energy Batteries (India) Limited (BOM:504176)
India · Delayed Price · Currency is INR 521.95
-5.20 (-0.99%)
At close: May 27, 2026
BOM:504176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 533.80 | 539.00 | 520.05 | 521.95 | 521.95 | -0.99% | 12,002 |
| May 26, 2026 | 539.80 | 539.80 | 521.10 | 527.15 | 527.15 | -1.37% | 17,682 |
| May 25, 2026 | 531.00 | 539.85 | 528.00 | 534.45 | 534.45 | 1.74% | 5,966 |
| May 22, 2026 | 533.00 | 539.00 | 521.10 | 525.30 | 525.30 | 0.19% | 4,133 |
| May 21, 2026 | 536.00 | 540.00 | 522.00 | 524.30 | 524.30 | -1.91% | 12,000 |
| May 20, 2026 | 536.85 | 538.95 | 529.65 | 534.50 | 534.50 | -0.51% | 4,863 |
| May 19, 2026 | 540.00 | 542.40 | 532.00 | 537.25 | 537.25 | 0.80% | 7,423 |
| May 18, 2026 | 544.70 | 544.95 | 525.70 | 533.00 | 533.00 | -0.74% | 8,245 |
| May 15, 2026 | 534.65 | 552.00 | 528.00 | 536.95 | 536.95 | 0.43% | 16,396 |
| May 14, 2026 | 544.00 | 557.90 | 532.00 | 534.65 | 534.65 | -1.40% | 14,684 |
| May 13, 2026 | 580.05 | 587.00 | 521.90 | 542.25 | 542.25 | -13.65% | 87,918 |
| May 12, 2026 | 630.40 | 639.70 | 610.00 | 628.00 | 628.00 | -0.38% | 9,891 |
| May 11, 2026 | 640.00 | 640.00 | 623.00 | 630.40 | 630.40 | -1.69% | 6,141 |
| May 8, 2026 | 637.00 | 646.00 | 632.15 | 641.25 | 641.25 | -0.43% | 8,323 |
| 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 |