HBL Engineering Limited (BOM:517271)
India · Delayed Price · Currency is INR 919.35
-6.75 (-0.73%)
At close: Jan 1, 2026
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 926.95 | 930.75 | 915.40 | 919.35 | 919.35 | -0.73% | 35,814 |
| Dec 31, 2025 | 939.95 | 939.95 | 917.20 | 926.10 | 926.10 | -0.79% | 142,886 |
| Dec 30, 2025 | 925.60 | 940.00 | 900.90 | 933.50 | 933.50 | 0.95% | 179,471 |
| Dec 29, 2025 | 898.65 | 949.00 | 898.30 | 924.75 | 924.75 | 3.02% | 488,973 |
| Dec 26, 2025 | 882.55 | 914.00 | 876.10 | 897.60 | 897.60 | 1.80% | 202,211 |
| Dec 24, 2025 | 884.50 | 893.20 | 870.50 | 881.75 | 881.75 | 0.70% | 78,805 |
| Dec 23, 2025 | 852.95 | 878.00 | 842.15 | 875.60 | 875.60 | 3.00% | 214,938 |
| Dec 22, 2025 | 848.30 | 882.00 | 844.30 | 850.10 | 850.10 | 0.55% | 176,496 |
| Dec 19, 2025 | 820.55 | 850.25 | 811.05 | 845.45 | 845.45 | 3.08% | 275,529 |
| Dec 18, 2025 | 767.00 | 828.45 | 762.20 | 820.20 | 820.20 | 7.47% | 640,120 |
| Dec 17, 2025 | 799.85 | 799.85 | 760.40 | 763.20 | 763.20 | -4.74% | 268,265 |
| Dec 16, 2025 | 820.85 | 820.85 | 796.05 | 801.15 | 801.15 | -1.85% | 48,518 |
| Dec 15, 2025 | 811.55 | 818.50 | 803.35 | 816.25 | 816.25 | 0.58% | 40,722 |
| Dec 12, 2025 | 805.00 | 823.00 | 803.35 | 811.55 | 811.55 | 1.22% | 92,443 |
| Dec 11, 2025 | 800.55 | 804.90 | 792.10 | 801.80 | 801.80 | 0.32% | 67,371 |
| Dec 10, 2025 | 814.80 | 822.30 | 793.00 | 799.25 | 799.25 | -1.58% | 79,498 |
| Dec 9, 2025 | 803.50 | 814.50 | 785.25 | 812.05 | 812.05 | 1.06% | 58,953 |
| Dec 8, 2025 | 808.50 | 816.55 | 793.60 | 803.50 | 803.50 | -0.48% | 90,320 |
| Dec 5, 2025 | 810.35 | 832.60 | 798.85 | 807.35 | 807.35 | -0.36% | 154,504 |
| Dec 4, 2025 | 843.85 | 843.85 | 808.00 | 810.30 | 810.30 | -3.97% | 91,320 |
| Dec 3, 2025 | 846.50 | 855.50 | 831.55 | 843.80 | 843.80 | -0.40% | 152,884 |
| Dec 2, 2025 | 870.95 | 873.60 | 844.45 | 847.15 | 847.15 | -2.64% | 70,020 |
| Dec 1, 2025 | 883.45 | 899.45 | 867.00 | 870.10 | 870.10 | -1.91% | 126,543 |
| Nov 28, 2025 | 878.05 | 894.45 | 868.40 | 887.00 | 887.00 | 1.08% | 137,965 |
| Nov 27, 2025 | 889.00 | 902.20 | 875.00 | 877.50 | 877.50 | -0.80% | 96,852 |
| Nov 26, 2025 | 889.95 | 889.95 | 874.00 | 884.55 | 884.55 | 0.47% | 60,390 |
| Nov 25, 2025 | 885.00 | 908.90 | 870.80 | 880.45 | 880.45 | -0.57% | 237,078 |
| Nov 24, 2025 | 896.00 | 908.70 | 877.00 | 885.50 | 885.50 | -1.29% | 309,299 |
| Nov 21, 2025 | 931.10 | 944.30 | 892.00 | 897.05 | 897.05 | -3.59% | 224,053 |
| Nov 20, 2025 | 946.00 | 947.00 | 923.30 | 930.50 | 930.50 | -0.54% | 370,319 |
| Nov 19, 2025 | 999.00 | 1,006.95 | 930.15 | 935.55 | 935.55 | -9.08% | 600,886 |
| Nov 18, 2025 | 1,030.15 | 1,045.80 | 1,023.95 | 1,029.00 | 1,029.00 | -0.86% | 78,017 |
| Nov 17, 2025 | 1,044.90 | 1,055.00 | 1,022.60 | 1,037.90 | 1,037.90 | -0.37% | 188,713 |
| Nov 14, 2025 | 964.50 | 1,050.50 | 960.00 | 1,041.80 | 1,041.80 | 8.00% | 1,123,965 |
| Nov 13, 2025 | 980.00 | 1,007.95 | 961.00 | 964.65 | 964.65 | -1.15% | 368,309 |
| Nov 12, 2025 | 1,023.90 | 1,023.90 | 966.05 | 975.90 | 975.90 | -1.89% | 1,012,436 |
| Nov 11, 2025 | 1,090.15 | 1,108.75 | 988.00 | 994.70 | 994.70 | -9.53% | 1,739,793 |
| Nov 10, 2025 | 1,068.80 | 1,121.95 | 1,035.50 | 1,099.50 | 1,099.50 | 12.27% | 1,915,777 |
| Nov 7, 2025 | 956.20 | 997.00 | 956.20 | 979.35 | 979.35 | 1.47% | 49,398 |
| Nov 6, 2025 | 993.95 | 994.40 | 958.00 | 965.20 | 965.20 | -2.92% | 49,082 |
| Nov 4, 2025 | 991.40 | 998.50 | 982.70 | 994.20 | 994.20 | 0.45% | 48,351 |
| Nov 3, 2025 | 1,011.55 | 1,012.80 | 980.05 | 989.70 | 989.70 | -1.40% | 50,444 |
| Oct 31, 2025 | 995.65 | 1,020.55 | 995.65 | 1,003.75 | 1,003.75 | 0.09% | 48,298 |
| Oct 30, 2025 | 1,015.00 | 1,032.05 | 992.40 | 1,002.80 | 1,002.80 | -0.82% | 56,387 |
| Oct 29, 2025 | 1,000.90 | 1,018.45 | 995.85 | 1,011.10 | 1,011.10 | 0.97% | 95,943 |
| Oct 28, 2025 | 987.75 | 1,003.50 | 983.50 | 1,001.35 | 1,001.35 | 0.93% | 73,323 |
| Oct 27, 2025 | 931.80 | 997.00 | 931.80 | 992.15 | 992.15 | 6.48% | 418,364 |
| Oct 24, 2025 | 924.00 | 936.55 | 922.05 | 931.80 | 931.80 | 0.77% | 28,768 |
| Oct 23, 2025 | 951.20 | 958.00 | 922.00 | 924.70 | 924.70 | -2.98% | 44,931 |
| Oct 21, 2025 | 949.50 | 967.05 | 949.50 | 953.15 | 953.15 | 0.96% | 49,797 |