HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 825.90
+2.80 (0.34%)
Jun 25, 2026, 3:29 PM IST
NSE:HBLENGINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 831.95 | 844.90 | 823.20 | 827.25 | 827.25 | 0.50% | 2,070,034 |
| Jun 24, 2026 | 821.00 | 831.90 | 813.35 | 823.10 | 823.10 | 0.31% | 1,035,594 |
| Jun 23, 2026 | 822.00 | 839.90 | 817.50 | 820.55 | 820.55 | 0.35% | 1,665,159 |
| Jun 22, 2026 | 819.00 | 830.65 | 808.25 | 817.65 | 817.65 | 0.26% | 1,407,743 |
| Jun 19, 2026 | 801.00 | 832.50 | 798.70 | 815.50 | 815.50 | 1.38% | 2,138,130 |
| Jun 18, 2026 | 799.00 | 817.40 | 793.70 | 804.40 | 804.40 | 1.06% | 1,400,631 |
| Jun 17, 2026 | 799.00 | 806.65 | 792.00 | 795.95 | 795.95 | -0.46% | 672,540 |
| Jun 16, 2026 | 795.00 | 805.00 | 791.25 | 799.65 | 799.65 | 0.83% | 862,006 |
| Jun 15, 2026 | 792.05 | 807.70 | 791.10 | 793.10 | 793.10 | 2.43% | 1,185,407 |
| Jun 12, 2026 | 757.00 | 775.95 | 755.00 | 774.30 | 774.30 | 3.79% | 887,179 |
| Jun 11, 2026 | 746.00 | 762.60 | 732.10 | 746.00 | 746.00 | -1.05% | 951,583 |
| Jun 10, 2026 | 780.55 | 781.90 | 750.00 | 753.95 | 753.95 | -3.51% | 975,424 |
| Jun 9, 2026 | 768.00 | 784.75 | 768.00 | 781.40 | 781.40 | 1.94% | 780,393 |
| Jun 8, 2026 | 780.00 | 788.45 | 761.40 | 766.50 | 766.50 | -3.58% | 878,549 |
| Jun 5, 2026 | 797.75 | 811.90 | 790.30 | 794.95 | 794.95 | -0.21% | 1,051,941 |
| Jun 4, 2026 | 783.00 | 804.60 | 781.55 | 796.65 | 796.65 | 1.32% | 1,196,540 |
| Jun 3, 2026 | 804.00 | 805.60 | 781.05 | 786.25 | 786.25 | -2.05% | 987,669 |
| Jun 2, 2026 | 788.20 | 805.00 | 780.00 | 802.70 | 802.70 | 0.57% | 1,301,949 |
| Jun 1, 2026 | 830.00 | 830.60 | 794.00 | 798.15 | 798.15 | -2.97% | 1,555,424 |
| May 29, 2026 | 855.00 | 875.00 | 818.00 | 822.60 | 822.60 | 0.62% | 5,948,248 |
| May 27, 2026 | 808.00 | 826.75 | 796.55 | 817.50 | 817.50 | 2.26% | 2,586,420 |
| May 26, 2026 | 761.95 | 808.95 | 760.00 | 799.45 | 799.45 | 5.37% | 3,685,114 |
| May 25, 2026 | 751.00 | 784.00 | 738.15 | 758.70 | 758.70 | -2.06% | 4,352,760 |
| May 22, 2026 | 786.30 | 795.45 | 768.05 | 774.65 | 774.65 | -1.23% | 1,481,502 |
| May 21, 2026 | 773.95 | 797.25 | 773.90 | 784.30 | 784.30 | 2.17% | 1,455,727 |
| May 20, 2026 | 746.10 | 772.00 | 741.30 | 767.65 | 767.65 | 2.05% | 799,138 |
| May 19, 2026 | 744.00 | 764.00 | 741.15 | 752.20 | 752.20 | 0.86% | 975,683 |
| May 18, 2026 | 758.00 | 763.60 | 736.00 | 745.80 | 745.80 | -3.39% | 1,173,983 |
| May 15, 2026 | 784.40 | 792.75 | 769.00 | 771.95 | 771.95 | -1.59% | 804,174 |
| May 14, 2026 | 790.00 | 795.45 | 772.40 | 784.40 | 784.40 | 0.10% | 1,090,529 |
| May 13, 2026 | 784.40 | 803.90 | 780.00 | 783.60 | 783.60 | 0.17% | 1,369,383 |
| May 12, 2026 | 825.10 | 834.80 | 777.40 | 782.25 | 782.25 | -5.72% | 1,867,159 |
| May 11, 2026 | 842.05 | 850.00 | 825.20 | 829.70 | 829.70 | -2.18% | 1,214,959 |
| May 8, 2026 | 848.00 | 859.50 | 841.00 | 848.15 | 848.15 | -0.01% | 1,164,465 |
| May 7, 2026 | 865.00 | 875.00 | 845.00 | 848.20 | 848.20 | -0.75% | 2,520,556 |
| May 6, 2026 | 808.75 | 862.30 | 805.00 | 854.65 | 854.65 | 6.78% | 5,622,936 |
| May 5, 2026 | 802.75 | 807.55 | 791.20 | 800.40 | 800.40 | 0.24% | 982,155 |
| May 4, 2026 | 805.75 | 810.80 | 784.90 | 798.50 | 798.50 | - | 1,023,998 |
| Apr 30, 2026 | 809.00 | 815.50 | 787.70 | 798.50 | 798.50 | -1.53% | 1,276,483 |
| Apr 29, 2026 | 804.40 | 829.85 | 800.35 | 810.90 | 810.90 | 1.32% | 2,375,502 |
| Apr 28, 2026 | 809.00 | 816.90 | 796.50 | 800.35 | 800.35 | -1.14% | 751,295 |
| Apr 27, 2026 | 802.00 | 820.60 | 802.00 | 809.60 | 809.60 | 1.41% | 922,068 |
| Apr 24, 2026 | 812.55 | 826.80 | 787.55 | 798.35 | 798.35 | -1.48% | 1,475,904 |
| Apr 23, 2026 | 815.00 | 832.50 | 807.05 | 810.35 | 810.35 | -0.74% | 2,062,170 |
| Apr 22, 2026 | 780.00 | 822.95 | 780.00 | 816.40 | 816.40 | 4.23% | 4,027,308 |
| Apr 21, 2026 | 775.80 | 791.85 | 775.60 | 783.30 | 783.30 | 1.02% | 980,740 |
| Apr 20, 2026 | 787.95 | 792.90 | 772.35 | 775.40 | 775.40 | -1.41% | 1,058,685 |
| Apr 17, 2026 | 783.05 | 794.90 | 778.00 | 786.50 | 786.50 | 0.41% | 1,185,365 |
| Apr 16, 2026 | 792.00 | 793.35 | 771.75 | 783.25 | 783.25 | -0.34% | 1,580,225 |
| Apr 15, 2026 | 766.00 | 791.95 | 761.10 | 785.90 | 785.90 | 4.51% | 2,673,996 |