HBL Engineering Limited (BOM:517271)
India · Delayed Price · Currency is INR 838.15
-20.25 (-2.36%)
At close: Sep 19, 2025
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 882.50 | 903.50 | 846.60 | 858.40 | 858.40 | -2.26% | 143,880 |
| Sep 17, 2025 | 885.00 | 892.10 | 872.30 | 878.25 | 878.25 | -0.95% | 36,317 |
| Sep 16, 2025 | 910.50 | 915.00 | 883.05 | 886.70 | 886.70 | -2.47% | 77,970 |
| Sep 15, 2025 | 868.15 | 914.45 | 868.15 | 909.15 | 909.15 | 4.09% | 208,497 |
| Sep 12, 2025 | 859.85 | 877.05 | 846.90 | 873.40 | 873.40 | 2.47% | 43,495 |
| Sep 11, 2025 | 854.00 | 863.00 | 847.00 | 852.35 | 851.35 | -1.68% | 44,033 |
| Sep 10, 2025 | 857.00 | 880.05 | 851.10 | 866.90 | 865.88 | 2.17% | 66,576 |
| Sep 9, 2025 | 837.10 | 858.00 | 832.70 | 848.45 | 847.46 | 1.45% | 57,987 |
| Sep 8, 2025 | 862.95 | 866.00 | 830.00 | 836.35 | 835.37 | -3.14% | 131,097 |
| Sep 5, 2025 | 853.95 | 873.00 | 850.00 | 863.50 | 862.49 | 1.48% | 41,152 |
| Sep 4, 2025 | 863.90 | 863.90 | 844.85 | 850.90 | 849.90 | 0.03% | 74,148 |
| Sep 3, 2025 | 849.95 | 872.50 | 834.25 | 850.65 | 849.65 | -0.36% | 114,309 |
| Sep 2, 2025 | 839.15 | 864.85 | 836.60 | 853.70 | 852.70 | 1.78% | 164,505 |
| Sep 1, 2025 | 808.10 | 852.50 | 808.10 | 838.80 | 837.82 | 3.81% | 447,935 |
| Aug 29, 2025 | 776.40 | 834.85 | 776.40 | 808.00 | 807.05 | 3.58% | 463,247 |
| Aug 28, 2025 | 755.90 | 793.60 | 753.95 | 780.10 | 779.19 | 1.17% | 106,563 |
| Aug 26, 2025 | 779.95 | 782.75 | 763.75 | 771.10 | 770.20 | -1.08% | 54,355 |
| Aug 25, 2025 | 800.65 | 801.40 | 774.65 | 779.50 | 778.59 | -2.61% | 42,112 |
| Aug 22, 2025 | 789.00 | 814.95 | 785.95 | 800.35 | 799.41 | 0.74% | 112,718 |
| Aug 21, 2025 | 791.40 | 809.40 | 785.95 | 794.50 | 793.57 | 0.39% | 103,429 |
| Aug 20, 2025 | 805.00 | 812.15 | 779.10 | 791.40 | 790.47 | 0.18% | 322,586 |
| Aug 19, 2025 | 773.60 | 794.00 | 759.60 | 789.95 | 789.02 | 2.11% | 376,294 |
| Aug 18, 2025 | 768.05 | 780.00 | 750.70 | 773.65 | 772.74 | 0.93% | 501,805 |
| Aug 14, 2025 | 752.95 | 787.50 | 735.00 | 766.55 | 765.65 | 0.45% | 1,307,526 |
| Aug 13, 2025 | 690.95 | 779.00 | 682.20 | 763.10 | 762.21 | 10.41% | 864,858 |
| Aug 12, 2025 | 693.75 | 713.65 | 683.70 | 691.15 | 690.34 | 1.11% | 1,574,902 |
| Aug 11, 2025 | 664.05 | 692.30 | 646.05 | 683.55 | 682.75 | 14.26% | 2,292,332 |
| Aug 8, 2025 | 599.15 | 605.50 | 590.00 | 598.25 | 597.55 | 0.55% | 73,391 |
| Aug 7, 2025 | 590.20 | 600.70 | 586.10 | 594.95 | 594.25 | -1.24% | 31,512 |
| Aug 6, 2025 | 610.05 | 613.30 | 594.55 | 602.45 | 601.74 | -1.41% | 59,812 |
| Aug 5, 2025 | 610.05 | 619.35 | 604.05 | 611.05 | 610.33 | 0.20% | 40,234 |
| Aug 4, 2025 | 604.35 | 613.55 | 601.00 | 609.85 | 609.14 | 1.69% | 37,214 |
| Aug 1, 2025 | 576.05 | 605.00 | 576.05 | 599.70 | 599.00 | 2.22% | 62,142 |
| Jul 31, 2025 | 564.70 | 593.65 | 564.70 | 586.70 | 586.01 | 0.79% | 32,722 |
| Jul 30, 2025 | 579.75 | 593.60 | 579.00 | 582.10 | 581.42 | 0.41% | 54,935 |
| Jul 29, 2025 | 555.80 | 580.95 | 551.80 | 579.70 | 579.02 | 3.98% | 30,324 |
| Jul 28, 2025 | 567.65 | 574.05 | 552.15 | 557.50 | 556.85 | -2.36% | 41,086 |
| Jul 25, 2025 | 588.00 | 588.00 | 564.35 | 570.95 | 570.28 | -3.04% | 90,791 |
| Jul 24, 2025 | 585.40 | 593.25 | 585.40 | 588.85 | 588.16 | 0.63% | 16,881 |
| Jul 23, 2025 | 594.95 | 596.50 | 583.50 | 585.15 | 584.46 | -1.32% | 20,965 |
| Jul 22, 2025 | 596.10 | 603.15 | 592.05 | 592.95 | 592.25 | -0.51% | 19,081 |
| Jul 21, 2025 | 598.25 | 603.95 | 594.00 | 596.00 | 595.30 | -1.05% | 66,399 |
| Jul 18, 2025 | 612.85 | 615.15 | 599.65 | 602.35 | 601.64 | -1.22% | 17,776 |
| Jul 17, 2025 | 607.00 | 616.00 | 606.85 | 609.80 | 609.09 | 0.64% | 18,019 |
| Jul 16, 2025 | 600.05 | 609.90 | 600.05 | 605.90 | 605.19 | 0.06% | 11,313 |
| Jul 15, 2025 | 602.95 | 610.80 | 599.70 | 605.55 | 604.84 | 0.99% | 21,299 |
| Jul 14, 2025 | 610.25 | 610.25 | 597.00 | 599.60 | 598.90 | -1.72% | 38,070 |
| Jul 11, 2025 | 620.00 | 632.00 | 607.75 | 610.10 | 609.38 | -2.05% | 67,222 |
| Jul 10, 2025 | 618.00 | 639.80 | 618.00 | 622.85 | 622.12 | 0.64% | 45,667 |
| Jul 9, 2025 | 628.05 | 628.40 | 616.80 | 618.90 | 618.17 | -1.46% | 56,058 |