HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 808.20
+9.85 (1.23%)
Apr 27, 2026, 3:30 PM IST
NSE:HBLENGINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 712.80 | 754.70 | 706.00 | 751.95 | 751.95 | 2.92% | 2,308,662 |
| Apr 10, 2026 | 727.00 | 745.90 | 725.00 | 730.65 | 730.65 | 1.12% | 1,581,903 |
| Apr 9, 2026 | 721.00 | 737.70 | 707.00 | 722.55 | 722.55 | 0.58% | 1,898,605 |
| Apr 8, 2026 | 720.00 | 723.00 | 696.60 | 718.35 | 718.35 | 5.55% | 1,957,755 |
| Apr 7, 2026 | 678.50 | 687.85 | 668.85 | 680.60 | 680.60 | 0.67% | 1,890,294 |
| Apr 6, 2026 | 666.95 | 679.65 | 645.30 | 676.05 | 676.05 | 1.30% | 1,728,963 |
| Apr 2, 2026 | 643.35 | 673.50 | 629.10 | 667.40 | 667.40 | 1.08% | 1,627,811 |
| Apr 1, 2026 | 640.05 | 669.70 | 638.70 | 660.30 | 660.30 | 7.40% | 1,531,296 |
| Mar 30, 2026 | 634.10 | 643.30 | 613.00 | 614.80 | 614.80 | -4.24% | 1,619,703 |
| Mar 27, 2026 | 666.00 | 676.90 | 639.00 | 642.05 | 642.05 | -3.68% | 2,149,846 |
| Mar 25, 2026 | 665.00 | 679.85 | 664.80 | 666.60 | 666.60 | 0.96% | 1,167,500 |
| Mar 24, 2026 | 640.00 | 667.50 | 639.00 | 660.25 | 660.25 | 5.54% | 2,485,443 |
| Mar 23, 2026 | 650.00 | 657.90 | 618.40 | 625.60 | 625.60 | -5.14% | 1,338,504 |
| Mar 20, 2026 | 662.60 | 680.40 | 656.00 | 659.50 | 659.50 | -0.02% | 946,550 |
| Mar 19, 2026 | 660.00 | 675.85 | 656.20 | 659.65 | 659.65 | -3.06% | 783,411 |
| Mar 18, 2026 | 668.00 | 693.90 | 668.00 | 680.50 | 680.50 | 2.32% | 1,274,106 |
| Mar 17, 2026 | 658.00 | 669.00 | 656.45 | 665.10 | 665.10 | 1.35% | 573,125 |
| Mar 16, 2026 | 658.95 | 667.55 | 641.20 | 656.25 | 656.25 | -0.34% | 1,402,605 |
| Mar 13, 2026 | 682.55 | 684.20 | 656.00 | 658.50 | 658.50 | -4.54% | 1,074,284 |
| Mar 12, 2026 | 664.05 | 696.00 | 655.50 | 689.80 | 689.80 | 2.86% | 1,158,252 |
| Mar 11, 2026 | 688.00 | 701.85 | 668.00 | 670.60 | 670.60 | -2.04% | 1,031,080 |
| Mar 10, 2026 | 662.90 | 690.00 | 656.60 | 684.60 | 684.60 | 5.17% | 1,276,386 |
| Mar 9, 2026 | 664.00 | 664.00 | 645.00 | 650.95 | 650.95 | -3.83% | 1,002,752 |
| Mar 6, 2026 | 660.25 | 689.90 | 658.10 | 676.90 | 676.90 | 2.01% | 1,460,754 |
| Mar 5, 2026 | 652.00 | 668.00 | 641.25 | 663.55 | 663.55 | 2.72% | 1,482,002 |
| Mar 4, 2026 | 649.95 | 664.00 | 642.50 | 646.00 | 646.00 | -2.81% | 1,224,850 |
| Mar 2, 2026 | 648.30 | 689.90 | 645.00 | 664.70 | 664.70 | -2.93% | 1,630,290 |
| Feb 27, 2026 | 697.00 | 704.80 | 680.40 | 684.75 | 684.75 | -2.20% | 1,005,342 |
| Feb 26, 2026 | 710.80 | 718.20 | 695.10 | 700.15 | 700.15 | -1.20% | 899,276 |
| Feb 25, 2026 | 705.00 | 716.05 | 701.60 | 708.65 | 708.65 | 1.16% | 726,822 |
| Feb 24, 2026 | 706.95 | 709.90 | 694.10 | 700.55 | 700.55 | -0.70% | 879,976 |
| Feb 23, 2026 | 725.05 | 727.35 | 701.00 | 705.50 | 705.50 | -2.06% | 1,016,700 |
| Feb 20, 2026 | 722.55 | 733.15 | 716.80 | 720.35 | 720.35 | -0.91% | 842,416 |
| Feb 19, 2026 | 735.00 | 758.80 | 718.20 | 727.00 | 727.00 | -0.58% | 1,445,496 |
| Feb 18, 2026 | 748.00 | 752.00 | 727.00 | 731.25 | 731.25 | -1.94% | 1,204,711 |
| Feb 17, 2026 | 739.90 | 754.95 | 739.15 | 745.70 | 745.70 | 1.01% | 712,574 |
| Feb 16, 2026 | 758.00 | 758.00 | 735.00 | 738.25 | 738.25 | -3.19% | 1,035,664 |
| Feb 13, 2026 | 772.00 | 774.45 | 760.00 | 762.60 | 762.60 | -1.85% | 760,201 |
| Feb 12, 2026 | 775.00 | 788.00 | 772.10 | 776.95 | 774.95 | 0.59% | 1,136,085 |
| Feb 11, 2026 | 788.00 | 817.00 | 768.00 | 772.40 | 770.41 | -1.01% | 5,681,063 |
| Feb 10, 2026 | 778.30 | 793.00 | 775.45 | 780.30 | 778.29 | 0.91% | 940,137 |
| Feb 9, 2026 | 785.00 | 807.85 | 753.00 | 773.30 | 771.31 | -1.45% | 5,121,810 |