HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 773.50
-10.90 (-1.39%)
May 15, 2026, 3:30 PM IST
NSE:HBLENGINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 786.80 | 792.00 | 768.80 | 771.95 | 771.95 | -1.59% | 804,360 |
| May 14, 2026 | 792.55 | 795.15 | 773.00 | 784.40 | 784.40 | 0.11% | 1,090,529 |
| May 13, 2026 | 782.25 | 802.95 | 780.25 | 783.50 | 783.50 | 0.17% | 1,369,383 |
| May 12, 2026 | 829.85 | 833.95 | 777.20 | 782.15 | 782.15 | -5.66% | 1,867,159 |
| May 11, 2026 | 851.00 | 851.05 | 825.50 | 829.10 | 829.10 | -2.57% | 1,214,959 |
| May 8, 2026 | 848.85 | 858.35 | 841.15 | 851.00 | 851.00 | 0.24% | 1,164,465 |
| May 7, 2026 | 864.00 | 875.00 | 846.00 | 848.95 | 848.95 | -0.70% | 2,520,556 |
| May 6, 2026 | 807.00 | 862.55 | 804.85 | 854.90 | 854.90 | 7.25% | 5,622,936 |
| May 5, 2026 | 804.45 | 807.50 | 791.25 | 797.10 | 797.10 | -0.15% | 982,155 |
| May 4, 2026 | 803.45 | 810.75 | 785.10 | 798.30 | 798.30 | -0.06% | 1,023,998 |
| Apr 30, 2026 | 810.55 | 815.00 | 787.90 | 798.75 | 798.75 | -1.53% | 1,276,483 |
| Apr 29, 2026 | 802.40 | 829.95 | 800.30 | 811.15 | 811.15 | 0.89% | 2,375,502 |
| Apr 28, 2026 | 812.70 | 817.15 | 797.00 | 804.00 | 804.00 | -0.64% | 751,295 |
| Apr 27, 2026 | 803.95 | 820.00 | 803.05 | 809.20 | 809.20 | 1.31% | 922,068 |
| Apr 24, 2026 | 812.15 | 826.55 | 788.00 | 798.70 | 798.70 | -1.43% | 1,475,904 |
| Apr 23, 2026 | 816.00 | 832.00 | 807.75 | 810.25 | 810.25 | -0.73% | 2,062,170 |
| Apr 22, 2026 | 781.90 | 823.00 | 780.95 | 816.20 | 816.20 | 4.31% | 4,027,308 |
| Apr 21, 2026 | 775.00 | 791.80 | 775.00 | 782.50 | 782.50 | 0.99% | 980,740 |
| Apr 20, 2026 | 786.05 | 792.75 | 771.50 | 774.80 | 774.80 | -1.50% | 1,058,685 |
| Apr 17, 2026 | 787.00 | 794.00 | 778.55 | 786.60 | 786.60 | 0.59% | 1,185,365 |
| Apr 16, 2026 | 793.95 | 793.95 | 772.00 | 782.00 | 782.00 | -0.44% | 1,580,225 |
| Apr 15, 2026 | 765.15 | 792.00 | 763.00 | 785.45 | 785.45 | 4.44% | 2,673,996 |
| Apr 13, 2026 | 715.00 | 754.65 | 704.85 | 752.05 | 752.05 | 2.95% | 2,308,662 |
| Apr 10, 2026 | 732.75 | 745.90 | 725.00 | 730.50 | 730.50 | 1.13% | 1,581,903 |
| Apr 9, 2026 | 721.95 | 737.80 | 706.60 | 722.35 | 722.35 | 0.45% | 1,898,605 |
| Apr 8, 2026 | 720.95 | 725.00 | 697.00 | 719.10 | 719.10 | 5.67% | 1,957,755 |
| Apr 7, 2026 | 682.20 | 687.80 | 669.05 | 680.50 | 680.50 | 0.68% | 1,890,294 |
| Apr 6, 2026 | 665.20 | 679.10 | 645.20 | 675.90 | 675.90 | 1.21% | 1,728,963 |
| Apr 2, 2026 | 644.95 | 673.00 | 629.60 | 667.80 | 667.80 | 1.06% | 1,627,811 |
| Apr 1, 2026 | 641.65 | 669.95 | 639.50 | 660.80 | 660.80 | 7.49% | 1,531,296 |
| Mar 30, 2026 | 626.70 | 643.00 | 611.60 | 614.75 | 614.75 | -4.34% | 1,619,703 |
| Mar 27, 2026 | 666.00 | 677.20 | 638.90 | 642.65 | 642.65 | -3.58% | 2,149,846 |
| Mar 25, 2026 | 667.35 | 679.65 | 665.00 | 666.50 | 666.50 | 0.97% | 1,167,500 |
| Mar 24, 2026 | 640.00 | 667.00 | 638.15 | 660.10 | 660.10 | 5.51% | 2,485,486 |
| Mar 23, 2026 | 648.45 | 657.05 | 618.10 | 625.60 | 625.60 | -5.21% | 1,338,504 |
| Mar 20, 2026 | 662.00 | 680.40 | 656.60 | 660.00 | 660.00 | 0.20% | 946,550 |
| Mar 19, 2026 | 658.25 | 675.50 | 655.50 | 658.65 | 658.65 | -3.22% | 783,411 |
| Mar 18, 2026 | 665.80 | 694.00 | 665.80 | 680.55 | 680.55 | 2.41% | 1,274,106 |
| Mar 17, 2026 | 659.70 | 669.00 | 656.15 | 664.55 | 664.55 | 1.14% | 573,125 |
| Mar 16, 2026 | 659.00 | 667.00 | 641.05 | 657.05 | 657.05 | -0.20% | 1,402,605 |
| Mar 13, 2026 | 686.20 | 686.20 | 656.45 | 658.35 | 658.35 | -4.50% | 1,074,284 |
| Mar 12, 2026 | 665.00 | 695.90 | 655.45 | 689.40 | 689.40 | 2.77% | 1,158,252 |
| Mar 11, 2026 | 693.05 | 701.35 | 667.45 | 670.85 | 670.85 | -1.85% | 1,031,080 |
| Mar 10, 2026 | 658.40 | 689.00 | 657.00 | 683.50 | 683.50 | 5.20% | 1,276,386 |
| Mar 9, 2026 | 664.00 | 664.00 | 645.05 | 649.70 | 649.70 | -3.99% | 1,002,752 |
| Mar 6, 2026 | 662.35 | 689.90 | 657.05 | 676.70 | 676.70 | 1.90% | 1,460,754 |
| Mar 5, 2026 | 648.10 | 667.40 | 641.30 | 664.10 | 664.10 | 2.91% | 1,482,002 |
| Mar 4, 2026 | 646.45 | 663.85 | 642.30 | 645.30 | 645.30 | -3.55% | 1,224,850 |
| Mar 2, 2026 | 603.20 | 689.75 | 603.20 | 669.05 | 669.05 | -2.31% | 1,630,290 |
| Feb 27, 2026 | 697.85 | 705.00 | 682.00 | 684.90 | 684.90 | -2.21% | 1,005,342 |