HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 803.40
+5.95 (0.75%)
Nov 11, 2026, 1:00 PM IST
NSE:HBLENGINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 793.10 | 821.35 | 790.35 | 803.40 | 803.40 | 0.75% | 1,038,610 |
| Nov 9, 2026 | 801.10 | 834.85 | 792.00 | 797.45 | 797.45 | -0.48% | 2,466,883 |
| Nov 8, 2026 | 780.00 | 807.20 | 774.60 | 801.30 | 801.30 | -4.52% | 1,537,099 |
| Nov 6, 2026 | 850.00 | 854.20 | 833.25 | 839.25 | 839.25 | -1.87% | 926,620 |
| Nov 5, 2026 | 846.50 | 865.00 | 838.35 | 855.20 | 855.20 | 2.25% | 1,709,034 |
| Nov 4, 2026 | 813.00 | 842.00 | 806.50 | 836.40 | 836.40 | 2.89% | 1,064,289 |
| Nov 3, 2026 | 827.00 | 828.50 | 807.00 | 812.90 | 812.90 | -0.64% | 704,980 |
| Nov 2, 2026 | 800.05 | 824.90 | 795.95 | 818.10 | 818.10 | 2.35% | 839,263 |
| Oct 30, 2026 | 816.50 | 818.00 | 791.00 | 799.35 | 799.35 | -2.01% | 1,117,848 |
| Oct 29, 2026 | 813.20 | 824.60 | 806.00 | 815.75 | 815.75 | 0.72% | 778,889 |
| Oct 28, 2026 | 785.00 | 816.00 | 779.30 | 809.95 | 809.95 | 2.79% | 1,658,744 |
| Oct 27, 2026 | 765.00 | 795.45 | 759.00 | 788.00 | 788.00 | 3.58% | 1,121,465 |
| Oct 26, 2026 | 758.55 | 776.00 | 737.90 | 760.80 | 760.80 | -1.18% | 1,087,416 |
| Oct 23, 2026 | 786.00 | 786.00 | 744.40 | 769.85 | 769.85 | -1.86% | 2,056,404 |
| Oct 22, 2026 | 777.00 | 813.80 | 766.50 | 784.45 | 784.45 | -0.27% | 2,837,401 |
| Oct 21, 2026 | 806.00 | 814.95 | 779.45 | 786.60 | 786.60 | -3.24% | 2,739,261 |
| Oct 19, 2026 | 827.40 | 832.85 | 800.40 | 812.95 | 812.95 | -2.42% | 5,497,271 |
| Oct 16, 2026 | 711.60 | 842.00 | 702.00 | 833.15 | 833.15 | 17.27% | 39,119,356 |
| Oct 15, 2026 | 719.00 | 723.95 | 708.00 | 710.45 | 710.45 | -1.22% | 523,782 |
| Oct 14, 2026 | 713.10 | 726.00 | 710.05 | 719.20 | 719.20 | 0.90% | 770,248 |
| Oct 13, 2026 | 722.10 | 726.55 | 701.00 | 712.75 | 712.75 | -2.41% | 1,332,276 |
| Oct 12, 2026 | 726.00 | 738.50 | 722.15 | 730.35 | 730.35 | 1.57% | 849,484 |
| Oct 9, 2026 | 730.00 | 734.20 | 717.10 | 719.05 | 719.05 | -0.84% | 846,425 |
| Oct 8, 2026 | 762.70 | 762.70 | 721.40 | 725.15 | 725.15 | -4.89% | 1,321,528 |
| Oct 7, 2026 | 764.00 | 768.50 | 755.50 | 762.45 | 762.45 | -0.24% | 707,261 |
| Oct 6, 2026 | 767.00 | 771.20 | 762.00 | 764.30 | 764.30 | 0.09% | 620,183 |
| Oct 5, 2026 | 784.00 | 789.35 | 760.25 | 763.60 | 763.60 | -2.02% | 771,121 |
| Oct 1, 2026 | 789.95 | 789.95 | 760.10 | 779.35 | 779.35 | -1.91% | 1,396,672 |
| Sep 30, 2026 | 812.30 | 815.50 | 786.20 | 794.50 | 794.50 | -1.71% | 1,235,100 |
| Sep 29, 2026 | 784.00 | 811.60 | 773.65 | 808.30 | 808.30 | 2.88% | 2,224,069 |
| Sep 28, 2026 | 813.40 | 829.90 | 782.20 | 785.65 | 785.65 | -2.52% | 4,227,965 |
| Sep 25, 2026 | 779.00 | 811.55 | 765.95 | 806.00 | 806.00 | 3.96% | 5,199,842 |
| Sep 24, 2026 | 758.00 | 777.85 | 747.50 | 775.30 | 775.30 | 1.43% | 1,559,409 |
| 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 |