HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 762.25
-2.10 (-0.27%)
Sep 24, 2026, 10:20 AM IST
NSE:HBLENGINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 758.00 | 764.30 | 747.50 | 762.50 | - | -0.24% | 347,215 |
| Sep 23, 2026 | 769.80 | 786.40 | 758.60 | 764.35 | 764.35 | -0.36% | 1,528,909 |
| Sep 22, 2026 | 751.00 | 778.00 | 746.00 | 767.15 | 767.15 | 2.31% | 1,613,557 |
| Sep 21, 2026 | 757.30 | 765.00 | 748.30 | 749.85 | 749.85 | -1.34% | 898,330 |
| Sep 18, 2026 | 754.00 | 768.00 | 751.00 | 760.00 | 760.00 | 0.43% | 1,898,943 |
| Sep 17, 2026 | 710.80 | 759.10 | 707.70 | 756.75 | 756.75 | 7.39% | 8,034,626 |
| Sep 16, 2026 | 719.00 | 719.00 | 692.00 | 704.65 | 704.65 | -2.15% | 831,268 |
| Sep 15, 2026 | 725.00 | 725.20 | 706.00 | 720.15 | 720.15 | -0.28% | 1,095,218 |
| Sep 11, 2026 | 718.00 | 724.70 | 705.25 | 722.20 | 722.20 | 0.32% | 1,018,560 |
| Sep 10, 2026 | 726.45 | 737.85 | 717.35 | 720.90 | 719.90 | -1.26% | 1,338,416 |
| Sep 9, 2026 | 732.65 | 772.80 | 726.00 | 730.10 | 729.09 | -0.16% | 6,705,010 |
| Sep 8, 2026 | 704.90 | 733.85 | 698.10 | 731.25 | 730.24 | 3.89% | 1,986,289 |
| Sep 7, 2026 | 695.70 | 707.95 | 690.15 | 703.90 | 702.92 | 1.17% | 961,999 |
| Sep 4, 2026 | 668.50 | 724.00 | 667.00 | 695.75 | 694.78 | 4.54% | 14,312,325 |
| Sep 3, 2026 | 664.05 | 670.60 | 660.00 | 665.55 | 664.63 | 0.81% | 559,405 |
| Sep 2, 2026 | 658.05 | 663.00 | 648.00 | 660.20 | 659.28 | 0.15% | 519,552 |
| Sep 1, 2026 | 657.35 | 669.40 | 653.20 | 659.20 | 658.29 | 0.28% | 709,804 |
| Aug 31, 2026 | 665.05 | 670.05 | 653.00 | 657.35 | 656.44 | -2.48% | 782,084 |
| Aug 28, 2026 | 665.75 | 677.90 | 665.75 | 674.10 | 673.16 | 1.25% | 573,296 |
| Aug 27, 2026 | 684.00 | 693.80 | 662.90 | 665.75 | 664.83 | -2.65% | 935,680 |
| Aug 26, 2026 | 694.50 | 698.10 | 681.30 | 683.90 | 682.95 | -1.54% | 456,103 |
| Aug 25, 2026 | 690.90 | 699.70 | 686.60 | 694.60 | 693.64 | 0.54% | 442,819 |
| Aug 24, 2026 | 702.55 | 706.00 | 688.15 | 690.90 | 689.94 | -1.66% | 654,595 |
| Aug 21, 2026 | 712.95 | 722.00 | 700.00 | 702.55 | 701.58 | -1.45% | 1,018,405 |
| Aug 20, 2026 | 674.90 | 727.05 | 674.90 | 712.90 | 711.91 | 6.11% | 3,829,874 |
| Aug 19, 2026 | 670.05 | 675.50 | 661.25 | 671.85 | 670.92 | 0.27% | 814,522 |
| Aug 18, 2026 | 675.00 | 677.55 | 667.15 | 670.05 | 669.12 | -0.67% | 635,709 |
| Aug 17, 2026 | 678.30 | 683.05 | 666.70 | 674.60 | 673.66 | -0.57% | 755,783 |
| Aug 14, 2026 | 693.05 | 697.10 | 677.05 | 678.50 | 677.56 | -2.10% | 663,865 |
| Aug 13, 2026 | 691.80 | 699.85 | 691.65 | 693.05 | 692.09 | 0.22% | 448,504 |
| Aug 12, 2026 | 695.25 | 702.60 | 688.00 | 691.50 | 690.54 | -0.54% | 614,610 |
| Aug 11, 2026 | 700.00 | 713.85 | 693.80 | 695.25 | 694.29 | 0.10% | 1,122,351 |
| Aug 10, 2026 | 707.70 | 709.70 | 690.70 | 694.55 | 693.59 | -4.48% | 1,947,572 |
| Aug 7, 2026 | 734.00 | 743.80 | 720.10 | 727.10 | 726.09 | -1.23% | 548,362 |
| Aug 6, 2026 | 740.00 | 743.85 | 730.50 | 736.15 | 735.13 | -0.05% | 599,935 |
| Aug 5, 2026 | 735.00 | 745.00 | 730.00 | 736.50 | 735.48 | 1.00% | 682,249 |
| Aug 4, 2026 | 727.00 | 736.60 | 721.10 | 729.20 | 728.19 | -1.35% | 984,184 |
| Aug 3, 2026 | 724.00 | 741.70 | 721.65 | 739.20 | 738.17 | 2.85% | 967,783 |
| Jul 31, 2026 | 700.00 | 735.90 | 700.00 | 718.70 | 717.70 | 2.77% | 2,001,605 |
| Jul 30, 2026 | 705.00 | 707.00 | 697.00 | 699.30 | 698.33 | -1.24% | 436,179 |
| Jul 29, 2026 | 701.90 | 714.45 | 698.15 | 708.05 | 707.07 | 1.89% | 617,772 |
| Jul 28, 2026 | 713.00 | 713.00 | 692.80 | 694.95 | 693.99 | -2.63% | 613,117 |
| Jul 27, 2026 | 701.10 | 715.80 | 701.05 | 713.75 | 712.76 | 2.17% | 657,729 |
| Jul 24, 2026 | 701.50 | 704.95 | 685.20 | 698.60 | 697.63 | -0.90% | 1,005,133 |
| Jul 23, 2026 | 715.00 | 726.65 | 702.00 | 704.95 | 703.97 | -1.07% | 738,551 |
| Jul 22, 2026 | 727.00 | 729.80 | 709.10 | 712.60 | 711.61 | -2.26% | 659,774 |
| Jul 21, 2026 | 731.30 | 735.25 | 728.00 | 729.05 | 728.04 | -0.22% | 398,847 |
| Jul 20, 2026 | 737.00 | 744.55 | 722.75 | 730.65 | 729.64 | -1.52% | 890,084 |
| Jul 17, 2026 | 741.00 | 745.85 | 734.45 | 741.90 | 740.87 | 0.08% | 583,129 |
| Jul 16, 2026 | 758.00 | 760.85 | 737.05 | 741.30 | 740.27 | -1.81% | 831,798 |