HBL Engineering Limited (BOM:517271)
India · Delayed Price · Currency is INR 848.95
-5.95 (-0.70%)
At close: May 7, 2026
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 864.00 | 875.00 | 846.00 | 848.95 | 848.95 | -0.70% | 243,537 |
| May 6, 2026 | 807.00 | 862.55 | 804.85 | 854.90 | 854.90 | 6.76% | 517,615 |
| May 5, 2026 | 804.45 | 807.50 | 791.25 | 800.80 | 800.80 | 0.31% | 47,878 |
| May 4, 2026 | 803.45 | 810.75 | 785.10 | 798.30 | 798.30 | -0.06% | 127,682 |
| Apr 30, 2026 | 810.55 | 815.00 | 787.90 | 798.75 | 798.75 | -1.53% | 165,269 |
| Apr 29, 2026 | 802.40 | 829.95 | 800.30 | 811.15 | 811.15 | 1.26% | 200,620 |
| Apr 28, 2026 | 812.70 | 817.15 | 797.00 | 801.05 | 801.05 | -1.01% | 28,956 |
| Apr 27, 2026 | 803.95 | 820.00 | 803.05 | 809.20 | 809.20 | 1.46% | 51,260 |
| Apr 24, 2026 | 812.15 | 826.55 | 788.00 | 797.55 | 797.55 | -1.59% | 193,932 |
| Apr 23, 2026 | 816.00 | 832.00 | 807.75 | 810.40 | 810.40 | -0.71% | 127,840 |
| Apr 22, 2026 | 781.90 | 823.00 | 780.95 | 816.20 | 816.20 | 4.18% | 369,867 |
| Apr 21, 2026 | 775.00 | 791.80 | 775.00 | 783.45 | 783.45 | 1.12% | 52,367 |
| Apr 20, 2026 | 786.05 | 792.75 | 771.50 | 774.80 | 774.80 | -1.50% | 174,488 |
| Apr 17, 2026 | 787.00 | 794.00 | 778.55 | 786.60 | 786.60 | 0.43% | 62,811 |
| Apr 16, 2026 | 793.95 | 793.95 | 772.00 | 783.20 | 783.20 | -0.29% | 74,823 |
| Apr 15, 2026 | 765.15 | 792.00 | 763.00 | 785.45 | 785.45 | 4.44% | 237,216 |
| Apr 13, 2026 | 715.00 | 754.65 | 704.85 | 752.05 | 752.05 | 2.95% | 115,940 |
| Apr 10, 2026 | 732.75 | 745.90 | 725.00 | 730.50 | 730.50 | 1.13% | 105,413 |
| Apr 9, 2026 | 721.95 | 737.80 | 706.60 | 722.35 | 722.35 | 0.45% | 170,656 |
| Apr 8, 2026 | 720.95 | 725.00 | 697.00 | 719.10 | 719.10 | 5.67% | 101,406 |
| Apr 7, 2026 | 682.20 | 687.80 | 669.05 | 680.50 | 680.50 | 0.68% | 93,608 |
| Apr 6, 2026 | 665.20 | 679.10 | 645.20 | 675.90 | 675.90 | 1.21% | 176,203 |
| Apr 2, 2026 | 644.95 | 673.00 | 629.60 | 667.80 | 667.80 | 1.06% | 146,194 |
| Apr 1, 2026 | 641.65 | 669.95 | 639.50 | 660.80 | 660.80 | 7.49% | 91,788 |
| Mar 30, 2026 | 626.70 | 643.00 | 611.60 | 614.75 | 614.75 | -4.34% | 358,994 |
| Mar 27, 2026 | 666.00 | 677.20 | 638.90 | 642.65 | 642.65 | -3.58% | 147,515 |
| Mar 25, 2026 | 667.35 | 679.65 | 665.00 | 666.50 | 666.50 | 0.97% | 57,788 |
| Mar 24, 2026 | 640.00 | 667.00 | 638.15 | 660.10 | 660.10 | 5.51% | 240,150 |
| Mar 23, 2026 | 648.45 | 657.05 | 618.10 | 625.60 | 625.60 | -5.21% | 175,595 |
| Mar 20, 2026 | 662.00 | 680.40 | 656.60 | 660.00 | 660.00 | 0.20% | 72,173 |
| Mar 19, 2026 | 658.25 | 675.50 | 655.50 | 658.65 | 658.65 | -3.22% | 78,861 |
| Mar 18, 2026 | 665.80 | 694.00 | 665.80 | 680.55 | 680.55 | 2.41% | 42,835 |
| Mar 17, 2026 | 659.70 | 669.00 | 656.15 | 664.55 | 664.55 | 1.14% | 79,770 |
| Mar 16, 2026 | 659.00 | 667.00 | 641.05 | 657.05 | 657.05 | -0.20% | 102,821 |
| Mar 13, 2026 | 686.20 | 686.20 | 656.45 | 658.35 | 658.35 | -4.50% | 57,955 |
| Mar 12, 2026 | 665.00 | 695.90 | 655.45 | 689.40 | 689.40 | 2.77% | 149,725 |
| Mar 11, 2026 | 693.05 | 701.35 | 667.45 | 670.85 | 670.85 | -1.85% | 75,504 |
| Mar 10, 2026 | 658.40 | 689.00 | 657.00 | 683.50 | 683.50 | 5.20% | 60,616 |
| Mar 9, 2026 | 664.00 | 664.00 | 645.05 | 649.70 | 649.70 | -3.99% | 82,379 |
| Mar 6, 2026 | 662.35 | 689.90 | 657.05 | 676.70 | 676.70 | 1.90% | 187,343 |
| Mar 5, 2026 | 648.10 | 667.40 | 641.30 | 664.10 | 664.10 | 2.91% | 73,678 |
| Mar 4, 2026 | 646.45 | 663.85 | 642.30 | 645.30 | 645.30 | -3.55% | 183,242 |
| Mar 2, 2026 | 603.20 | 689.75 | 603.20 | 669.05 | 669.05 | -2.31% | 229,144 |
| Feb 27, 2026 | 697.85 | 705.00 | 682.00 | 684.90 | 684.90 | -2.21% | 154,941 |
| Feb 26, 2026 | 708.95 | 717.90 | 696.00 | 700.35 | 700.35 | -0.60% | 40,297 |
| Feb 25, 2026 | 707.40 | 716.00 | 699.05 | 704.60 | 704.60 | 0.57% | 102,986 |
| Feb 24, 2026 | 705.60 | 709.15 | 694.25 | 700.60 | 700.60 | -0.69% | 94,680 |
| Feb 23, 2026 | 723.05 | 727.50 | 702.00 | 705.50 | 705.50 | -2.09% | 112,697 |
| Feb 20, 2026 | 722.05 | 733.00 | 717.30 | 720.55 | 720.55 | -0.93% | 102,386 |
| Feb 19, 2026 | 738.45 | 759.00 | 719.75 | 727.30 | 727.30 | -0.48% | 81,217 |