HBL Engineering Limited (BOM:517271)
India · Delayed Price · Currency is INR 1,003.75
+0.95 (0.09%)
At close: Oct 31, 2025
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 942.85 | 949.15 | 931.50 | 944.10 | 944.10 | 1.01% | 44,195 |
| Oct 17, 2025 | 920.95 | 963.50 | 915.25 | 934.70 | 934.70 | 1.29% | 287,826 |
| Oct 16, 2025 | 899.05 | 925.50 | 899.05 | 922.80 | 922.80 | 2.95% | 53,822 |
| Oct 15, 2025 | 914.00 | 927.65 | 881.65 | 896.35 | 896.35 | -2.06% | 78,113 |
| Oct 14, 2025 | 920.80 | 944.65 | 904.00 | 915.20 | 915.20 | -0.20% | 243,299 |
| Oct 13, 2025 | 879.15 | 930.00 | 870.90 | 917.00 | 917.00 | 3.92% | 274,097 |
| Oct 10, 2025 | 872.30 | 889.00 | 870.85 | 882.40 | 882.40 | 0.77% | 56,066 |
| Oct 9, 2025 | 888.80 | 889.75 | 863.35 | 875.65 | 875.65 | -1.52% | 100,254 |
| Oct 8, 2025 | 869.60 | 898.65 | 854.50 | 889.15 | 889.15 | 2.03% | 187,780 |
| Oct 7, 2025 | 859.90 | 878.80 | 856.85 | 871.50 | 871.50 | 1.35% | 87,431 |
| Oct 6, 2025 | 851.00 | 866.05 | 832.85 | 859.90 | 859.90 | 1.56% | 55,587 |
| Oct 3, 2025 | 826.55 | 849.55 | 824.45 | 846.70 | 846.70 | 1.63% | 22,843 |
| Oct 1, 2025 | 816.00 | 838.00 | 806.90 | 833.15 | 833.15 | 2.42% | 41,647 |
| Sep 30, 2025 | 815.00 | 832.75 | 810.05 | 813.50 | 813.50 | 0.17% | 68,419 |
| Sep 29, 2025 | 835.85 | 848.05 | 806.60 | 812.15 | 812.15 | -2.82% | 121,645 |
| Sep 26, 2025 | 820.05 | 857.15 | 813.65 | 835.75 | 835.75 | 1.97% | 150,567 |
| Sep 25, 2025 | 830.00 | 850.25 | 818.00 | 819.60 | 819.60 | -1.26% | 63,542 |
| Sep 24, 2025 | 805.20 | 832.00 | 805.20 | 830.05 | 830.05 | 2.22% | 45,063 |
| Sep 23, 2025 | 818.90 | 831.55 | 805.00 | 812.05 | 812.05 | -0.84% | 91,826 |
| Sep 22, 2025 | 838.00 | 847.30 | 813.00 | 818.90 | 818.90 | -2.30% | 69,258 |
| Sep 19, 2025 | 855.30 | 864.45 | 830.00 | 838.15 | 838.15 | -2.36% | 132,600 |
| 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 |