NSE:HBLENGINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	780.00	788.45	761.75	764.00	-	-3.89%	878,359
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
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