Hawa Engineers Limited (BOM:539176)
India · Delayed Price · Currency is INR 77.20
-1.03 (-1.32%)
At close: Sep 11, 2026
Hawa Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 79.50 | 79.54 | 75.40 | 77.20 | 77.20 | -1.32% | 77 |
| Sep 10, 2026 | 79.50 | 79.50 | 77.45 | 78.23 | 78.23 | 2.93% | 46 |
| Sep 9, 2026 | 79.54 | 79.89 | 75.75 | 76.00 | 76.00 | -3.72% | 704 |
| Sep 8, 2026 | 75.80 | 79.45 | 70.00 | 78.94 | 78.94 | 2.52% | 443 |
| Sep 7, 2026 | 76.62 | 77.00 | 74.10 | 77.00 | 77.00 | - | 86 |
| Sep 4, 2026 | 78.99 | 78.99 | 77.00 | 77.00 | 77.00 | -2.52% | 6 |
| Sep 3, 2026 | 75.80 | 80.39 | 75.70 | 78.99 | 78.99 | 5.33% | 68 |
| Sep 2, 2026 | 79.79 | 79.79 | 73.10 | 74.99 | 74.99 | -6.73% | 42 |
| Sep 1, 2026 | 80.57 | 80.57 | 80.40 | 80.40 | 80.40 | 5.75% | 40 |
| Aug 31, 2026 | 76.00 | 79.05 | 75.77 | 76.03 | 76.03 | -1.16% | 651 |
| Aug 28, 2026 | 81.80 | 81.80 | 75.00 | 76.92 | 76.92 | -5.03% | 2,650 |
| Aug 27, 2026 | 81.00 | 81.30 | 80.99 | 80.99 | 80.99 | 1.24% | 122 |
| Aug 26, 2026 | 80.30 | 80.30 | 80.00 | 80.00 | 80.00 | -0.62% | 14 |
| Aug 25, 2026 | 80.80 | 80.80 | 80.50 | 80.50 | 80.50 | 5.38% | 9 |
| Aug 24, 2026 | 80.95 | 80.95 | 76.32 | 76.39 | 76.39 | -5.63% | 59 |
| Aug 21, 2026 | 81.50 | 81.50 | 80.40 | 80.95 | 80.95 | 6.64% | 58 |
| Aug 20, 2026 | 76.05 | 79.90 | 75.75 | 75.91 | 75.91 | 0.36% | 690 |
| Aug 19, 2026 | 76.26 | 81.95 | 74.94 | 75.64 | 75.64 | -6.72% | 9,254 |
| Aug 18, 2026 | 77.90 | 82.70 | 75.00 | 81.09 | 81.09 | -2.07% | 247 |
| Aug 13, 2026 | 78.95 | 82.80 | 78.50 | 82.80 | 82.80 | -0.12% | 1,005 |
| Aug 12, 2026 | 78.00 | 83.00 | 78.00 | 82.90 | 82.90 | 5.70% | 52 |
| Aug 11, 2026 | 83.00 | 83.98 | 77.30 | 78.43 | 78.43 | -6.61% | 487 |
| Aug 10, 2026 | 83.00 | 84.00 | 76.25 | 83.98 | 83.98 | 1.18% | 45 |
| Aug 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.47% | 2 |
| Aug 5, 2026 | 78.95 | 84.00 | 78.46 | 83.39 | 83.39 | 0.35% | 173 |
| Aug 4, 2026 | 83.95 | 83.99 | 82.95 | 83.10 | 83.10 | 2.49% | 328 |
| Aug 3, 2026 | 78.05 | 84.00 | 72.00 | 81.08 | 81.08 | 1.35% | 1,310 |
| 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 |