Hawa Engineers Limited (BOM:539176)
India · Delayed Price · Currency is INR 74.00
-4.63 (-5.89%)
At close: Mar 27, 2026
Hawa Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.80 | 79.80 | 67.25 | 74.00 | 74.00 | -5.89% | 393 |
| Mar 25, 2026 | 68.05 | 78.80 | 68.05 | 78.63 | 78.63 | 15.63% | 820 |
| Mar 24, 2026 | 66.99 | 71.99 | 66.99 | 68.00 | 68.00 | 1.51% | 1,496 |
| Mar 23, 2026 | 71.00 | 71.00 | 64.00 | 66.99 | 66.99 | -5.71% | 804 |
| Mar 20, 2026 | 71.33 | 71.40 | 70.00 | 71.05 | 71.05 | -0.39% | 1,228 |
| Mar 19, 2026 | 71.35 | 71.35 | 71.30 | 71.33 | 71.33 | -1.76% | 661 |
| Mar 18, 2026 | 73.25 | 73.25 | 72.00 | 72.61 | 72.61 | 0.78% | 999 |
| Mar 17, 2026 | 73.00 | 73.00 | 70.07 | 72.05 | 72.05 | -2.77% | 175 |
| Mar 16, 2026 | 74.11 | 74.15 | 74.00 | 74.10 | 74.10 | -2.65% | 245 |
| Mar 13, 2026 | 76.00 | 77.99 | 75.10 | 76.12 | 76.12 | 1.43% | 515 |
| Mar 12, 2026 | 73.33 | 78.99 | 73.33 | 75.05 | 75.05 | 2.35% | 574 |
| Mar 11, 2026 | 81.00 | 81.00 | 71.36 | 73.33 | 73.33 | -8.22% | 1,186 |
| Mar 10, 2026 | 80.40 | 80.40 | 79.90 | 79.90 | 79.90 | -0.30% | 309 |
| Mar 9, 2026 | 79.99 | 80.50 | 79.99 | 80.14 | 80.14 | -0.09% | 6,098 |
| Mar 6, 2026 | 83.99 | 83.99 | 80.10 | 80.21 | 80.21 | 4.24% | 92 |
| Mar 5, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.06% | 1 |
| Mar 4, 2026 | 74.00 | 79.50 | 72.61 | 77.00 | 77.00 | 4.01% | 672 |
| Mar 2, 2026 | 78.03 | 78.03 | 74.03 | 74.03 | 74.03 | -5.00% | 31 |
| Feb 27, 2026 | 75.66 | 80.01 | 75.66 | 77.93 | 77.93 | 3.00% | 1,022 |
| Feb 26, 2026 | 79.10 | 79.99 | 72.41 | 75.66 | 75.66 | 0.45% | 534 |
| Feb 25, 2026 | 75.10 | 79.00 | 75.10 | 75.32 | 75.32 | 0.29% | 93 |
| Feb 24, 2026 | 75.60 | 77.50 | 75.00 | 75.10 | 75.10 | -0.58% | 1,160 |
| Feb 23, 2026 | 75.47 | 83.98 | 75.00 | 75.54 | 75.54 | 0.09% | 1,116 |
| Feb 20, 2026 | 78.24 | 80.99 | 71.25 | 75.47 | 75.47 | -3.54% | 547 |
| Feb 19, 2026 | 85.84 | 85.84 | 76.00 | 78.24 | 78.24 | -3.18% | 1,611 |
| Feb 18, 2026 | 79.07 | 89.79 | 73.50 | 80.81 | 80.81 | 2.20% | 581 |
| Feb 17, 2026 | 78.00 | 83.00 | 78.00 | 79.07 | 79.07 | -0.73% | 1,080 |
| Feb 16, 2026 | 84.99 | 84.99 | 79.00 | 79.65 | 79.65 | -0.91% | 751 |
| Feb 13, 2026 | 87.00 | 87.00 | 79.61 | 80.38 | 80.38 | -6.58% | 1,234 |
| Feb 12, 2026 | 80.14 | 87.60 | 79.01 | 86.04 | 86.04 | 7.46% | 3,720 |
| Feb 11, 2026 | 81.43 | 88.78 | 79.02 | 80.07 | 80.07 | -2.15% | 1,595 |
| Feb 10, 2026 | 80.43 | 91.00 | 78.25 | 81.83 | 81.83 | -0.81% | 2,389 |
| Feb 9, 2026 | 92.40 | 92.40 | 82.00 | 82.50 | 82.50 | 3.09% | 1,225 |
| Feb 6, 2026 | 89.74 | 89.74 | 79.99 | 80.03 | 80.03 | -4.75% | 2,555 |
| Feb 5, 2026 | 83.11 | 85.00 | 79.10 | 84.02 | 84.02 | 2.98% | 1,973 |
| Feb 4, 2026 | 80.00 | 89.00 | 78.40 | 81.59 | 81.59 | 1.94% | 1,098 |
| Feb 3, 2026 | 80.01 | 83.99 | 79.01 | 80.04 | 80.04 | -3.75% | 3,547 |
| Feb 2, 2026 | 82.02 | 87.93 | 80.30 | 83.16 | 83.16 | -5.50% | 1,023 |
| Feb 1, 2026 | 89.80 | 89.80 | 88.00 | 88.00 | 88.00 | - | 257 |
| Jan 30, 2026 | 89.40 | 89.40 | 85.76 | 88.00 | 88.00 | 9.06% | 240 |
| Jan 29, 2026 | 81.12 | 84.00 | 80.00 | 80.69 | 80.69 | -0.82% | 1,022 |
| Jan 28, 2026 | 89.00 | 89.00 | 70.00 | 81.36 | 81.36 | -3.05% | 4,113 |
| Jan 27, 2026 | 82.21 | 90.00 | 82.21 | 83.92 | 83.92 | 0.04% | 1,472 |
| Jan 23, 2026 | 85.03 | 86.65 | 82.00 | 83.89 | 83.89 | -0.53% | 2,665 |
| Jan 22, 2026 | 92.00 | 92.00 | 82.30 | 84.34 | 84.34 | -2.76% | 1,341 |
| Jan 21, 2026 | 94.89 | 100.00 | 82.80 | 86.73 | 86.73 | -8.60% | 5,691 |
| Jan 20, 2026 | 101.25 | 101.25 | 92.00 | 94.89 | 94.89 | -6.96% | 1,527 |
| Jan 19, 2026 | 104.03 | 105.00 | 95.50 | 101.99 | 101.99 | - | 505 |
| Jan 16, 2026 | 93.00 | 108.99 | 93.00 | 101.99 | 101.99 | 1.46% | 1,146 |
| Jan 14, 2026 | 109.10 | 109.10 | 100.50 | 100.52 | 100.52 | -1.40% | 3,704 |