HBL Engineering Limited (BOM:517271)
India · Delayed Price · Currency is INR 726.25
+20.80 (2.95%)
At close: Jan 22, 2026
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 718.60 | 733.35 | 712.35 | 726.25 | 726.25 | 2.95% | 194,108 |
| Jan 21, 2026 | 703.35 | 738.90 | 701.00 | 705.45 | 705.45 | -0.06% | 523,049 |
| Jan 20, 2026 | 755.65 | 757.55 | 701.00 | 705.85 | 705.85 | -6.64% | 246,367 |
| Jan 19, 2026 | 790.00 | 790.00 | 750.00 | 756.05 | 756.05 | -5.22% | 324,587 |
| Jan 16, 2026 | 780.05 | 819.50 | 758.30 | 797.70 | 797.70 | -9.17% | 640,351 |
| Jan 14, 2026 | 846.55 | 884.60 | 841.05 | 878.20 | 878.20 | 3.74% | 197,287 |
| Jan 13, 2026 | 860.00 | 868.45 | 835.00 | 846.55 | 846.55 | -1.75% | 131,168 |
| Jan 12, 2026 | 872.15 | 880.00 | 847.50 | 861.65 | 861.65 | -1.93% | 250,890 |
| Jan 9, 2026 | 906.25 | 919.20 | 875.00 | 878.60 | 878.60 | -3.67% | 195,524 |
| Jan 8, 2026 | 950.95 | 958.00 | 908.60 | 912.05 | 912.05 | -4.67% | 59,029 |
| Jan 7, 2026 | 953.65 | 960.00 | 942.55 | 956.70 | 956.70 | 0.88% | 47,227 |
| Jan 6, 2026 | 970.35 | 976.75 | 945.15 | 948.35 | 948.35 | -2.06% | 44,322 |
| Jan 5, 2026 | 937.40 | 984.50 | 930.00 | 968.25 | 968.25 | 3.29% | 220,841 |
| Jan 2, 2026 | 915.95 | 945.00 | 915.95 | 937.45 | 937.45 | 1.97% | 157,325 |
| 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 |