HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 657.35
-16.75 (-2.48%)
Aug 31, 2026, 3:29 PM IST
NSE:HBLENGINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 665.05 | 670.05 | 653.00 | 657.35 | 657.35 | -2.48% | 782,084 |
| Aug 28, 2026 | 665.75 | 677.90 | 665.75 | 674.10 | 674.10 | 1.25% | 573,296 |
| Aug 27, 2026 | 684.00 | 693.80 | 662.90 | 665.75 | 665.75 | -2.65% | 935,680 |
| Aug 26, 2026 | 694.50 | 698.10 | 681.30 | 683.90 | 683.90 | -1.54% | 456,103 |
| Aug 25, 2026 | 690.90 | 699.70 | 686.60 | 694.60 | 694.60 | 0.54% | 442,819 |
| Aug 24, 2026 | 702.55 | 706.00 | 688.15 | 690.90 | 690.90 | -1.66% | 654,595 |
| Aug 21, 2026 | 712.95 | 722.00 | 700.00 | 702.55 | 702.55 | -1.45% | 1,018,405 |
| Aug 20, 2026 | 674.90 | 727.05 | 674.90 | 712.90 | 712.90 | 6.11% | 3,829,874 |
| Aug 19, 2026 | 670.05 | 675.50 | 661.25 | 671.85 | 671.85 | 0.27% | 814,522 |
| Aug 18, 2026 | 675.00 | 677.55 | 667.15 | 670.05 | 670.05 | -0.67% | 635,709 |
| Aug 17, 2026 | 678.30 | 683.05 | 666.70 | 674.60 | 674.60 | -0.57% | 755,783 |
| Aug 14, 2026 | 693.05 | 697.10 | 677.05 | 678.50 | 678.50 | -2.10% | 663,865 |
| Aug 13, 2026 | 691.80 | 699.85 | 691.65 | 693.05 | 693.05 | 0.22% | 448,504 |
| Aug 12, 2026 | 695.25 | 702.60 | 688.00 | 691.50 | 691.50 | -0.54% | 614,610 |
| Aug 11, 2026 | 700.00 | 713.85 | 693.80 | 695.25 | 695.25 | 0.10% | 1,122,351 |
| Aug 10, 2026 | 707.70 | 709.70 | 690.70 | 694.55 | 694.55 | -4.48% | 1,947,572 |
| Aug 7, 2026 | 734.00 | 743.80 | 720.10 | 727.10 | 727.10 | -1.23% | 548,362 |
| Aug 6, 2026 | 740.00 | 743.85 | 730.50 | 736.15 | 736.15 | -0.05% | 599,935 |
| Aug 5, 2026 | 735.00 | 745.00 | 730.00 | 736.50 | 736.50 | 1.00% | 682,249 |
| Aug 4, 2026 | 727.00 | 736.60 | 721.10 | 729.20 | 729.20 | -1.35% | 984,184 |
| Aug 3, 2026 | 724.00 | 741.70 | 721.65 | 739.20 | 739.20 | 2.85% | 967,783 |
| Jul 31, 2026 | 700.00 | 735.90 | 700.00 | 718.70 | 718.70 | 2.77% | 2,001,605 |
| Jul 30, 2026 | 705.00 | 707.00 | 697.00 | 699.30 | 699.30 | -1.24% | 436,179 |
| Jul 29, 2026 | 701.90 | 714.45 | 698.15 | 708.05 | 708.05 | 1.89% | 617,772 |
| Jul 28, 2026 | 713.00 | 713.00 | 692.80 | 694.95 | 694.95 | -2.63% | 613,117 |
| Jul 27, 2026 | 701.10 | 715.80 | 701.05 | 713.75 | 713.75 | 2.17% | 657,729 |
| Jul 24, 2026 | 701.50 | 704.95 | 685.20 | 698.60 | 698.60 | -0.90% | 1,005,133 |
| Jul 23, 2026 | 715.00 | 726.65 | 702.00 | 704.95 | 704.95 | -1.07% | 738,551 |
| Jul 22, 2026 | 727.00 | 729.80 | 709.10 | 712.60 | 712.60 | -2.26% | 659,774 |
| Jul 21, 2026 | 731.30 | 735.25 | 728.00 | 729.05 | 729.05 | -0.22% | 398,847 |
| Jul 20, 2026 | 737.00 | 744.55 | 722.75 | 730.65 | 730.65 | -1.52% | 890,084 |
| Jul 17, 2026 | 741.00 | 745.85 | 734.45 | 741.90 | 741.90 | 0.08% | 583,129 |
| Jul 16, 2026 | 758.00 | 760.85 | 737.05 | 741.30 | 741.30 | -1.81% | 831,798 |
| Jul 15, 2026 | 747.00 | 759.45 | 745.00 | 754.95 | 754.95 | 1.57% | 740,053 |
| Jul 14, 2026 | 762.00 | 765.90 | 742.00 | 743.30 | 743.30 | -2.99% | 964,470 |
| Jul 13, 2026 | 760.00 | 770.95 | 756.20 | 766.20 | 766.20 | 0.05% | 731,130 |
| Jul 10, 2026 | 766.00 | 777.00 | 758.80 | 765.85 | 765.85 | 0.75% | 867,134 |
| Jul 9, 2026 | 755.05 | 777.85 | 755.05 | 760.15 | 760.15 | 0.41% | 825,252 |
| Jul 8, 2026 | 774.90 | 783.80 | 751.60 | 757.05 | 757.05 | -3.18% | 954,214 |
| Jul 7, 2026 | 809.00 | 810.30 | 780.10 | 781.90 | 781.90 | -3.17% | 1,165,931 |
| Jul 6, 2026 | 816.00 | 829.50 | 805.00 | 807.50 | 807.50 | -1.16% | 754,099 |
| Jul 3, 2026 | 824.95 | 829.95 | 816.00 | 816.95 | 816.95 | -0.83% | 583,566 |
| Jul 2, 2026 | 826.00 | 836.00 | 817.10 | 823.75 | 823.75 | 0.18% | 1,210,454 |
| Jul 1, 2026 | 819.00 | 834.40 | 816.05 | 822.30 | 822.30 | 1.24% | 1,198,938 |
| Jun 30, 2026 | 797.00 | 819.00 | 786.55 | 812.25 | 812.25 | 2.45% | 1,585,263 |
| Jun 29, 2026 | 828.00 | 831.95 | 789.25 | 792.80 | 792.80 | -4.16% | 1,527,265 |
| Jun 25, 2026 | 831.95 | 844.90 | 823.20 | 827.25 | 827.25 | 0.50% | 2,070,034 |
| Jun 24, 2026 | 821.00 | 831.90 | 813.35 | 823.10 | 823.10 | 0.31% | 1,035,594 |
| Jun 23, 2026 | 822.00 | 839.90 | 817.50 | 820.55 | 820.55 | 0.35% | 1,665,159 |
| Jun 22, 2026 | 819.00 | 830.65 | 808.25 | 817.65 | 817.65 | 0.26% | 1,407,743 |