Hawa Engineers Limited (BOM:539176)
India · Delayed Price · Currency is INR 84.34
-2.39 (-2.76%)
At close: Jan 22, 2026
Hawa Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 107.89 | 117.80 | 101.90 | 101.95 | 101.95 | -4.04% | 4,812 |
| Jan 12, 2026 | 103.00 | 114.20 | 102.70 | 106.24 | 106.24 | 8.09% | 13,295 |
| Jan 9, 2026 | 100.00 | 100.00 | 87.50 | 98.29 | 98.29 | 5.96% | 566 |
| Jan 8, 2026 | 93.05 | 95.99 | 90.25 | 92.76 | 92.76 | -1.20% | 255 |
| Jan 7, 2026 | 97.00 | 97.00 | 90.00 | 93.89 | 93.89 | -3.21% | 844 |
| Jan 6, 2026 | 102.80 | 102.80 | 92.75 | 97.00 | 97.00 | - | 368 |
| Jan 5, 2026 | 96.00 | 97.00 | 81.50 | 97.00 | 97.00 | 1.60% | 948 |
| Jan 2, 2026 | 101.98 | 101.98 | 94.50 | 95.47 | 95.47 | 1.29% | 2,077 |
| Jan 1, 2026 | 97.45 | 97.55 | 94.25 | 94.25 | 94.25 | -3.28% | 1,863 |
| Dec 31, 2025 | 100.00 | 100.95 | 97.00 | 97.45 | 97.45 | -0.56% | 540 |
| Dec 30, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | -2.92% | 23 |
| Dec 29, 2025 | 103.95 | 103.95 | 100.95 | 100.95 | 100.95 | 2.33% | 33 |
| Dec 26, 2025 | 95.00 | 109.80 | 95.00 | 98.65 | 98.65 | -1.00% | 179 |
| Dec 24, 2025 | 110.70 | 110.70 | 99.00 | 99.65 | 99.65 | -3.81% | 429 |
| Dec 23, 2025 | 114.00 | 114.00 | 99.00 | 103.60 | 103.60 | -0.38% | 963 |
| Dec 22, 2025 | 98.40 | 104.45 | 98.40 | 104.00 | 104.00 | 6.12% | 37 |
| Dec 19, 2025 | 103.95 | 103.95 | 98.00 | 98.00 | 98.00 | -2.29% | 21 |
| Dec 18, 2025 | 104.90 | 104.90 | 96.95 | 100.30 | 100.30 | 2.19% | 1,400 |
| Dec 17, 2025 | 107.00 | 107.00 | 91.25 | 98.15 | 98.15 | -8.27% | 1,202 |
| Dec 16, 2025 | 102.70 | 112.40 | 88.00 | 107.00 | 107.00 | -2.59% | 2,469 |
| Dec 15, 2025 | 111.95 | 111.95 | 100.60 | 109.85 | 109.85 | 1.06% | 41 |
| Dec 12, 2025 | 104.40 | 114.60 | 96.10 | 108.70 | 108.70 | 9.19% | 2,503 |
| Dec 11, 2025 | 101.80 | 103.00 | 94.05 | 99.55 | 99.55 | 7.04% | 2,421 |
| Dec 10, 2025 | 102.40 | 102.40 | 93.00 | 93.00 | 93.00 | 4.09% | 1,727 |
| Dec 9, 2025 | 84.10 | 98.80 | 84.10 | 89.35 | 89.35 | -2.14% | 739 |
| Dec 8, 2025 | 102.10 | 102.25 | 88.80 | 91.30 | 91.30 | -9.02% | 828 |
| Dec 5, 2025 | 103.00 | 103.00 | 96.10 | 100.35 | 100.35 | 7.10% | 2,300 |
| Dec 4, 2025 | 102.70 | 105.50 | 92.00 | 93.70 | 93.70 | -8.76% | 1,503 |
| Dec 3, 2025 | 107.00 | 112.95 | 100.50 | 102.70 | 102.70 | -3.16% | 2,787 |
| Dec 2, 2025 | 106.00 | 114.00 | 103.00 | 106.05 | 106.05 | -4.76% | 3,321 |
| Dec 1, 2025 | 105.00 | 119.00 | 104.50 | 111.35 | 111.35 | 1.55% | 3,825 |
| Nov 28, 2025 | 111.85 | 111.85 | 104.35 | 109.65 | 109.65 | -2.49% | 474 |
| Nov 25, 2025 | 109.95 | 113.00 | 109.95 | 112.45 | 112.45 | 1.58% | 527 |
| Nov 24, 2025 | 110.70 | 110.70 | 110.65 | 110.70 | 110.70 | - | 7 |
| Nov 21, 2025 | 107.40 | 110.75 | 103.80 | 110.70 | 110.70 | 3.60% | 525 |
| Nov 20, 2025 | 104.40 | 110.40 | 103.15 | 106.85 | 106.85 | 0.23% | 763 |
| Nov 19, 2025 | 113.00 | 113.00 | 106.00 | 106.60 | 106.60 | -6.45% | 52 |
| Nov 18, 2025 | 109.30 | 114.30 | 108.00 | 113.95 | 113.95 | 4.54% | 511 |
| Nov 17, 2025 | 100.50 | 114.45 | 100.50 | 109.00 | 109.00 | 0.93% | 1,756 |
| Nov 14, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.10% | 370 |
| Nov 13, 2025 | 109.95 | 113.00 | 106.40 | 109.20 | 109.20 | -5.00% | 1,201 |
| Nov 12, 2025 | 113.05 | 115.00 | 110.00 | 114.95 | 114.95 | 4.45% | 843 |
| Nov 11, 2025 | 118.95 | 124.95 | 107.30 | 110.05 | 110.05 | -7.48% | 1,316 |