Hawa Engineers Limited (BOM:539176)
India · Delayed Price · Currency is INR 80.00
+1.81 (2.31%)
At close: Jul 31, 2026
Hawa Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 78.19 | 80.00 | 78.19 | 80.00 | 80.00 | 2.31% | 174 |
| Jul 30, 2026 | 83.52 | 83.52 | 78.19 | 78.19 | 78.19 | - | 1,002 |
| Jul 29, 2026 | 82.00 | 84.95 | 78.10 | 78.19 | 78.19 | -5.28% | 299 |
| Jul 28, 2026 | 83.45 | 83.45 | 82.55 | 82.55 | 82.55 | 5.59% | 2 |
| Jul 27, 2026 | 84.40 | 84.44 | 77.00 | 78.18 | 78.18 | -7.41% | 858 |
| Jul 24, 2026 | 76.00 | 85.00 | 74.40 | 84.44 | 84.44 | 5.83% | 1,541 |
| Jul 23, 2026 | 81.00 | 81.00 | 74.10 | 79.79 | 79.79 | -1.74% | 172 |
| Jul 22, 2026 | 81.19 | 81.20 | 81.19 | 81.20 | 81.20 | - | 8 |
| Jul 21, 2026 | 91.99 | 92.00 | 81.00 | 81.20 | 81.20 | -1.88% | 1,041 |
| Jul 20, 2026 | 77.10 | 83.45 | 75.20 | 82.76 | 82.76 | 7.34% | 727 |
| Jul 17, 2026 | 80.15 | 80.15 | 75.36 | 77.10 | 77.10 | -3.78% | 219 |
| Jul 16, 2026 | 81.95 | 86.95 | 76.15 | 80.13 | 80.13 | -5.60% | 135 |
| Jul 14, 2026 | 91.34 | 91.34 | 84.88 | 84.88 | 84.88 | 3.75% | 101 |
| Jul 13, 2026 | 81.50 | 81.95 | 81.50 | 81.81 | 81.81 | 0.38% | 103 |
| Jul 10, 2026 | 82.00 | 82.00 | 80.00 | 81.50 | 81.50 | 3.02% | 112 |
| Jul 9, 2026 | 83.31 | 83.31 | 77.60 | 79.11 | 79.11 | -4.57% | 364 |
| Jul 7, 2026 | 84.00 | 84.00 | 81.99 | 82.90 | 82.90 | 3.63% | 121 |
| Jul 6, 2026 | 79.00 | 86.00 | 79.00 | 80.00 | 80.00 | - | 334 |
| Jul 3, 2026 | 81.70 | 81.70 | 80.00 | 80.00 | 80.00 | -2.14% | 52 |
| Jul 2, 2026 | 84.00 | 84.00 | 75.60 | 81.75 | 81.75 | -2.21% | 980 |
| Jul 1, 2026 | 79.00 | 84.30 | 79.00 | 83.60 | 83.60 | 5.82% | 116 |
| Jun 30, 2026 | 79.00 | 80.25 | 79.00 | 79.00 | 79.00 | -1.56% | 128 |
| Jun 29, 2026 | 82.00 | 83.44 | 78.41 | 80.25 | 80.25 | 0.07% | 156 |
| Jun 25, 2026 | 89.80 | 89.80 | 79.05 | 80.19 | 80.19 | -5.66% | 1,132 |
| Jun 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.87% | 1 |
| Jun 23, 2026 | 87.00 | 87.00 | 80.00 | 81.83 | 81.83 | 1.11% | 1,658 |
| Jun 22, 2026 | 89.90 | 89.90 | 80.50 | 80.93 | 80.93 | -0.30% | 556 |
| Jun 19, 2026 | 87.99 | 87.99 | 81.00 | 81.17 | 81.17 | -4.76% | 793 |
| Jun 18, 2026 | 95.00 | 95.30 | 83.32 | 85.23 | 85.23 | -1.88% | 2,020 |
| Jun 17, 2026 | 94.00 | 94.00 | 81.90 | 86.86 | 86.86 | 2.54% | 349 |
| Jun 16, 2026 | 86.50 | 87.24 | 82.00 | 84.71 | 84.71 | -1.96% | 1,711 |
| Jun 15, 2026 | 91.00 | 91.00 | 85.99 | 86.40 | 86.40 | 4.06% | 594 |
| Jun 12, 2026 | 83.50 | 83.50 | 82.00 | 83.03 | 83.03 | -1.04% | 874 |
| Jun 11, 2026 | 94.99 | 94.99 | 79.98 | 83.90 | 83.90 | -1.04% | 848 |
| Jun 10, 2026 | 86.96 | 86.96 | 84.78 | 84.78 | 84.78 | 9.08% | 19 |
| Jun 9, 2026 | 93.00 | 93.00 | 77.20 | 77.72 | 77.72 | -3.73% | 503 |
| Jun 8, 2026 | 85.00 | 88.20 | 80.00 | 80.73 | 80.73 | -7.74% | 397 |
| Jun 5, 2026 | 87.99 | 88.00 | 87.09 | 87.50 | 87.50 | -0.57% | 490 |
| Jun 4, 2026 | 92.99 | 92.99 | 88.00 | 88.00 | 88.00 | - | 101 |
| Jun 3, 2026 | 88.00 | 88.01 | 87.99 | 88.00 | 88.00 | 1.75% | 117 |
| Jun 1, 2026 | 87.88 | 87.88 | 86.49 | 86.49 | 86.49 | -1.59% | 16 |
| May 29, 2026 | 88.00 | 90.00 | 87.89 | 87.89 | 87.89 | -0.12% | 70 |
| May 27, 2026 | 85.10 | 88.90 | 82.15 | 88.00 | 88.00 | 2.73% | 1,140 |
| May 26, 2026 | 85.34 | 91.98 | 82.10 | 85.66 | 85.66 | 0.39% | 810 |
| May 25, 2026 | 92.00 | 92.00 | 85.10 | 85.33 | 85.33 | -3.01% | 104 |
| May 22, 2026 | 83.30 | 87.98 | 81.00 | 87.98 | 87.98 | -1.15% | 125 |
| May 21, 2026 | 86.00 | 89.00 | 83.66 | 89.00 | 89.00 | 6.38% | 345 |
| May 20, 2026 | 85.02 | 87.88 | 82.89 | 83.66 | 83.66 | -4.93% | 255 |
| May 19, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.10% | 346 |
| May 18, 2026 | 90.49 | 90.49 | 85.00 | 89.89 | 89.89 | -1.09% | 65 |