HBL Engineering Limited (BOM:517271)
India · Delayed Price · Currency is INR 722.35
+2.55 (0.35%)
At close: Sep 11, 2026
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 719.20 | 724.00 | 705.45 | 722.35 | 722.35 | 0.35% | 56,137 |
| Sep 10, 2026 | 727.05 | 740.00 | 717.40 | 720.80 | 719.80 | -1.43% | 170,139 |
| Sep 9, 2026 | 734.10 | 772.00 | 726.00 | 731.25 | 730.24 | -0.03% | 680,096 |
| Sep 8, 2026 | 704.20 | 733.80 | 697.65 | 731.50 | 730.49 | 3.91% | 288,946 |
| Sep 7, 2026 | 693.25 | 707.85 | 690.00 | 704.00 | 703.02 | 1.12% | 110,693 |
| Sep 4, 2026 | 665.05 | 723.85 | 665.05 | 696.20 | 695.23 | 4.57% | 1,097,107 |
| Sep 3, 2026 | 669.20 | 670.30 | 660.00 | 665.80 | 664.88 | 0.86% | 37,106 |
| Sep 2, 2026 | 660.85 | 663.15 | 648.05 | 660.10 | 659.18 | 0.13% | 95,002 |
| Sep 1, 2026 | 655.95 | 669.00 | 653.85 | 659.25 | 658.34 | 0.29% | 79,387 |
| Aug 31, 2026 | 665.00 | 670.70 | 653.80 | 657.35 | 656.44 | -2.45% | 55,201 |
| Aug 28, 2026 | 664.15 | 677.85 | 664.15 | 673.85 | 672.92 | 1.19% | 95,627 |
| Aug 27, 2026 | 681.80 | 693.50 | 663.05 | 665.95 | 665.03 | -2.64% | 178,874 |
| Aug 26, 2026 | 693.70 | 698.05 | 683.00 | 684.00 | 683.05 | -1.55% | 57,980 |
| Aug 25, 2026 | 691.00 | 699.10 | 687.10 | 694.75 | 693.79 | 0.65% | 29,741 |
| Aug 24, 2026 | 700.65 | 705.85 | 685.40 | 690.25 | 689.29 | -1.80% | 108,076 |
| Aug 21, 2026 | 717.50 | 722.00 | 700.00 | 702.90 | 701.92 | -1.40% | 80,401 |
| Aug 20, 2026 | 678.95 | 727.00 | 678.80 | 712.85 | 711.86 | 6.19% | 164,625 |
| Aug 19, 2026 | 670.00 | 675.90 | 660.95 | 671.30 | 670.37 | 0.21% | 46,698 |
| Aug 18, 2026 | 674.70 | 676.35 | 667.55 | 669.90 | 668.97 | -0.71% | 120,733 |
| Aug 17, 2026 | 677.45 | 683.00 | 666.90 | 674.70 | 673.76 | -0.58% | 131,047 |
| Aug 14, 2026 | 692.20 | 697.20 | 676.85 | 678.65 | 677.71 | -2.11% | 111,214 |
| Aug 13, 2026 | 697.05 | 699.60 | 692.05 | 693.30 | 692.34 | 0.34% | 38,814 |
| Aug 12, 2026 | 694.45 | 702.30 | 688.90 | 690.95 | 689.99 | -0.68% | 106,927 |
| Aug 11, 2026 | 701.80 | 713.90 | 694.00 | 695.65 | 694.68 | 0.20% | 68,775 |
| Aug 10, 2026 | 717.85 | 717.85 | 690.60 | 694.25 | 693.29 | -4.47% | 118,207 |
| Aug 7, 2026 | 734.90 | 744.00 | 721.00 | 726.70 | 725.69 | -1.36% | 77,914 |
| Aug 6, 2026 | 740.95 | 744.30 | 732.00 | 736.70 | 735.68 | 0.16% | 36,963 |
| Aug 5, 2026 | 737.60 | 744.20 | 729.00 | 735.50 | 734.48 | 0.89% | 27,405 |
| Aug 4, 2026 | 722.10 | 736.70 | 721.70 | 729.00 | 727.99 | -1.38% | 93,182 |
| Aug 3, 2026 | 725.00 | 741.65 | 721.10 | 739.20 | 738.17 | 2.75% | 135,076 |
| Jul 31, 2026 | 705.50 | 735.90 | 705.00 | 719.40 | 718.40 | 2.79% | 193,608 |
| Jul 30, 2026 | 704.05 | 705.75 | 696.85 | 699.90 | 698.93 | -1.21% | 54,135 |
| Jul 29, 2026 | 702.75 | 714.70 | 697.90 | 708.45 | 707.47 | 1.92% | 78,814 |
| Jul 28, 2026 | 713.80 | 713.80 | 693.00 | 695.10 | 694.14 | -2.63% | 81,954 |
| Jul 27, 2026 | 701.95 | 715.90 | 701.20 | 713.85 | 712.86 | 2.19% | 31,199 |
| Jul 24, 2026 | 706.25 | 706.25 | 685.45 | 698.55 | 697.58 | -0.90% | 49,034 |
| Jul 23, 2026 | 717.85 | 726.10 | 702.55 | 704.90 | 703.92 | -1.30% | 64,343 |
| Jul 22, 2026 | 725.55 | 729.35 | 710.00 | 714.15 | 713.16 | -2.08% | 84,870 |
| Jul 21, 2026 | 730.20 | 735.00 | 728.00 | 729.30 | 728.29 | -0.23% | 55,843 |
| Jul 20, 2026 | 733.55 | 745.00 | 723.50 | 731.00 | 729.99 | -1.44% | 57,154 |
| Jul 17, 2026 | 745.35 | 745.35 | 734.70 | 741.65 | 740.62 | 0.06% | 30,364 |
| Jul 16, 2026 | 758.65 | 760.10 | 738.00 | 741.20 | 740.17 | -1.80% | 39,028 |
| Jul 15, 2026 | 745.05 | 759.10 | 745.05 | 754.80 | 753.75 | 1.55% | 76,529 |
| Jul 14, 2026 | 765.55 | 765.55 | 742.05 | 743.30 | 742.27 | -3.05% | 117,943 |
| Jul 13, 2026 | 764.10 | 770.20 | 757.70 | 766.65 | 765.59 | 0.11% | 26,466 |
| Jul 10, 2026 | 768.45 | 776.60 | 759.00 | 765.80 | 764.74 | 0.70% | 102,874 |
| Jul 9, 2026 | 756.60 | 776.25 | 756.60 | 760.50 | 759.44 | 0.49% | 35,067 |
| Jul 8, 2026 | 772.80 | 783.40 | 752.35 | 756.80 | 755.75 | -3.27% | 168,806 |
| Jul 7, 2026 | 816.30 | 816.30 | 780.10 | 782.40 | 781.31 | -3.13% | 157,354 |
| Jul 6, 2026 | 817.95 | 829.00 | 805.35 | 807.65 | 806.53 | -1.11% | 44,582 |