High Energy Batteries (India) Limited (BOM:504176)
India
· Delayed Price · Currency is INR 554.55
+3.25 (0.59%)
At close: Mar 6, 2026
BOM:504176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 554.00 | 559.00 | 546.20 | 554.55 | 554.55 | 0.59% | 17,677 |
| Mar 5, 2026 | 535.10 | 555.00 | 535.10 | 551.30 | 551.30 | 3.19% | 8,986 |
| Mar 4, 2026 | 548.95 | 548.95 | 530.00 | 534.25 | 534.25 | -1.90% | 6,594 |
| Mar 2, 2026 | 530.00 | 555.00 | 524.00 | 544.60 | 544.60 | -0.09% | 8,737 |
| Feb 27, 2026 | 553.00 | 556.00 | 533.00 | 545.10 | 545.10 | 0.14% | 3,795 |
| Feb 26, 2026 | 555.80 | 555.95 | 539.00 | 544.35 | 544.35 | 0.64% | 4,637 |
| Feb 25, 2026 | 557.70 | 564.00 | 538.00 | 540.90 | 540.90 | -3.00% | 8,082 |
| Feb 24, 2026 | 547.00 | 567.00 | 538.50 | 557.65 | 557.65 | -0.26% | 4,997 |
| Feb 23, 2026 | 555.35 | 565.00 | 535.00 | 559.10 | 559.10 | 0.68% | 5,444 |
| Feb 20, 2026 | 562.95 | 569.00 | 550.00 | 555.35 | 555.35 | -1.09% | 1,884 |
| Feb 19, 2026 | 552.50 | 585.00 | 552.00 | 561.45 | 561.45 | 3.44% | 5,897 |
| Feb 18, 2026 | 574.80 | 574.80 | 528.00 | 542.80 | 542.80 | -3.32% | 5,913 |
| Feb 17, 2026 | 562.30 | 574.90 | 555.00 | 561.45 | 561.45 | -0.15% | 4,329 |
| Feb 16, 2026 | 545.00 | 594.70 | 535.30 | 562.30 | 562.30 | 3.04% | 11,034 |
| Feb 13, 2026 | 560.00 | 560.00 | 540.00 | 545.70 | 545.70 | -2.69% | 8,783 |
| Feb 12, 2026 | 579.60 | 580.00 | 550.00 | 560.80 | 560.80 | -2.19% | 5,060 |
| Feb 11, 2026 | 574.50 | 582.00 | 570.00 | 573.35 | 573.35 | -0.15% | 2,400 |
| Feb 10, 2026 | 573.00 | 594.85 | 570.00 | 574.20 | 574.20 | -0.62% | 4,981 |
| Feb 9, 2026 | 575.00 | 599.90 | 574.05 | 577.80 | 577.80 | -0.80% | 5,465 |
| Feb 6, 2026 | 585.00 | 588.00 | 575.00 | 582.45 | 582.45 | -0.71% | 3,503 |
| Feb 5, 2026 | 594.00 | 599.90 | 584.50 | 586.60 | 586.60 | -1.25% | 2,960 |
| Feb 4, 2026 | 617.80 | 617.80 | 593.00 | 594.00 | 594.00 | -1.57% | 3,378 |
| Feb 3, 2026 | 612.00 | 613.00 | 592.55 | 603.50 | 603.50 | 3.44% | 15,438 |
| Feb 2, 2026 | 612.95 | 612.95 | 575.85 | 583.45 | 583.45 | -2.97% | 11,106 |
| Feb 1, 2026 | 619.90 | 649.00 | 581.20 | 601.30 | 601.30 | 6.88% | 34,184 |
| Jan 30, 2026 | 553.00 | 572.00 | 553.00 | 562.60 | 562.60 | 1.62% | 8,618 |
| Jan 29, 2026 | 548.80 | 558.00 | 535.50 | 553.65 | 553.65 | 2.37% | 7,012 |
| Jan 28, 2026 | 525.10 | 549.60 | 525.10 | 540.85 | 540.85 | 2.74% | 4,805 |
| Jan 27, 2026 | 538.00 | 538.00 | 525.55 | 526.45 | 526.45 | -1.43% | 2,865 |
| Jan 23, 2026 | 546.50 | 546.50 | 530.30 | 534.10 | 534.10 | -1.15% | 1,884 |
| Jan 22, 2026 | 528.55 | 544.95 | 528.55 | 540.30 | 540.30 | 2.27% | 1,699 |
| Jan 21, 2026 | 537.65 | 537.65 | 525.65 | 528.30 | 528.30 | -1.26% | 3,006 |
| Jan 20, 2026 | 530.00 | 548.80 | 530.00 | 535.05 | 535.05 | -0.21% | 2,802 |
| Jan 19, 2026 | 545.00 | 553.50 | 535.00 | 536.15 | 536.15 | -1.71% | 6,318 |
| Jan 16, 2026 | 554.90 | 564.95 | 545.00 | 545.45 | 545.45 | -2.83% | 3,468 |
| Jan 14, 2026 | 554.50 | 570.00 | 536.00 | 561.35 | 561.35 | 4.09% | 4,888 |
| Jan 13, 2026 | 562.00 | 568.00 | 536.35 | 539.30 | 539.30 | -2.08% | 3,861 |
| Jan 12, 2026 | 543.00 | 570.00 | 530.00 | 550.75 | 550.75 | 0.87% | 4,658 |
| Jan 9, 2026 | 553.50 | 569.90 | 525.10 | 546.00 | 546.00 | -2.17% | 12,383 |
| Jan 8, 2026 | 576.05 | 587.95 | 550.00 | 558.10 | 558.10 | -3.03% | 5,015 |
| Jan 7, 2026 | 591.60 | 598.50 | 571.10 | 575.55 | 575.55 | -2.56% | 3,355 |
| Jan 6, 2026 | 606.00 | 606.00 | 590.00 | 590.70 | 590.70 | -2.62% | 1,905 |
| Jan 5, 2026 | 595.00 | 616.00 | 595.00 | 606.60 | 606.60 | 1.37% | 10,625 |
| Jan 2, 2026 | 609.00 | 610.00 | 595.00 | 598.40 | 598.40 | -1.18% | 2,999 |
| Jan 1, 2026 | 594.00 | 610.10 | 591.10 | 605.55 | 605.55 | 0.91% | 6,523 |
| Dec 31, 2025 | 601.05 | 620.00 | 590.00 | 600.10 | 600.10 | -1.22% | 5,970 |
| Dec 30, 2025 | 612.75 | 616.00 | 582.00 | 607.50 | 607.50 | 0.47% | 11,838 |
| Dec 29, 2025 | 552.00 | 620.00 | 535.20 | 604.65 | 604.65 | 11.13% | 37,977 |
| Dec 26, 2025 | 535.05 | 552.00 | 535.05 | 544.10 | 544.10 | 0.01% | 4,833 |
| Dec 24, 2025 | 533.95 | 554.90 | 533.95 | 544.05 | 544.05 | 1.89% | 6,791 |
| Dec 23, 2025 | 550.90 | 552.00 | 531.55 | 533.95 | 533.95 | -2.34% | 5,723 |
| Dec 22, 2025 | 544.25 | 556.00 | 541.05 | 546.75 | 546.75 | 1.74% | 3,908 |
| Dec 19, 2025 | 531.15 | 539.85 | 531.15 | 537.40 | 537.40 | 0.83% | 1,970 |
| Dec 18, 2025 | 536.00 | 541.80 | 530.00 | 533.00 | 533.00 | -0.99% | 4,967 |
| Dec 17, 2025 | 539.00 | 552.00 | 533.20 | 538.35 | 538.35 | 0.30% | 5,688 |
| Dec 16, 2025 | 532.30 | 545.00 | 531.00 | 536.75 | 536.75 | -0.79% | 2,546 |
| Dec 15, 2025 | 545.45 | 575.00 | 538.55 | 541.00 | 541.00 | -1.30% | 14,107 |
| Dec 12, 2025 | 541.35 | 559.75 | 541.35 | 548.15 | 548.15 | 0.82% | 2,833 |
| Dec 11, 2025 | 554.05 | 568.50 | 532.10 | 543.70 | 543.70 | -2.04% | 5,850 |
| Dec 10, 2025 | 564.00 | 564.00 | 551.55 | 555.05 | 555.05 | -1.59% | 2,817 |
| Dec 9, 2025 | 564.40 | 564.65 | 541.15 | 564.00 | 564.00 | 3.69% | 4,187 |
| Dec 8, 2025 | 579.95 | 579.95 | 540.00 | 543.95 | 543.95 | -3.64% | 7,672 |
| Dec 5, 2025 | 570.10 | 579.00 | 560.00 | 564.50 | 564.50 | -1.24% | 3,522 |
| Dec 4, 2025 | 578.50 | 589.50 | 567.80 | 571.60 | 571.60 | 0.65% | 3,109 |
| Dec 3, 2025 | 573.25 | 583.00 | 565.00 | 567.90 | 567.90 | -0.93% | 4,459 |
| Dec 2, 2025 | 585.00 | 585.00 | 570.00 | 573.25 | 573.25 | -0.90% | 5,530 |
| Dec 1, 2025 | 581.25 | 592.00 | 575.55 | 578.45 | 578.45 | -0.39% | 2,163 |
| Nov 28, 2025 | 590.00 | 591.95 | 580.00 | 580.70 | 580.70 | 0.28% | 2,110 |
| Nov 27, 2025 | 589.05 | 616.55 | 571.00 | 579.05 | 579.05 | -1.60% | 7,356 |
| Nov 26, 2025 | 605.00 | 605.50 | 585.00 | 588.45 | 588.45 | -1.23% | 3,205 |
| Nov 25, 2025 | 583.50 | 600.00 | 583.50 | 595.75 | 595.75 | 0.67% | 3,156 |
| Nov 24, 2025 | 632.40 | 632.40 | 575.00 | 591.80 | 591.80 | -4.35% | 6,003 |
| Nov 21, 2025 | 632.00 | 634.90 | 611.20 | 618.70 | 618.70 | -0.18% | 8,544 |
| Nov 20, 2025 | 624.65 | 639.95 | 606.00 | 619.80 | 619.80 | 0.89% | 5,750 |
| Nov 19, 2025 | 628.00 | 628.00 | 612.00 | 614.35 | 614.35 | -0.32% | 1,605 |
| Nov 18, 2025 | 631.00 | 645.00 | 600.00 | 616.30 | 616.30 | -3.36% | 5,853 |
| Nov 17, 2025 | 650.00 | 667.00 | 636.00 | 637.75 | 637.75 | -0.09% | 13,432 |
| Nov 14, 2025 | 637.00 | 647.00 | 610.00 | 638.35 | 638.35 | 2.11% | 15,960 |
| Nov 13, 2025 | 581.80 | 628.00 | 581.80 | 625.15 | 625.15 | 11.38% | 48,486 |
| Nov 12, 2025 | 567.00 | 582.00 | 557.00 | 561.30 | 561.30 | -1.14% | 5,390 |
| Nov 11, 2025 | 564.30 | 579.65 | 550.00 | 567.80 | 567.80 | 0.93% | 6,128 |
| Nov 10, 2025 | 574.40 | 583.00 | 555.00 | 562.55 | 562.55 | -1.10% | 6,078 |
| Nov 7, 2025 | 562.10 | 579.50 | 560.00 | 568.80 | 568.80 | 0.67% | 3,508 |
| Nov 6, 2025 | 579.95 | 585.00 | 560.00 | 565.00 | 565.00 | -2.14% | 4,325 |
| Nov 4, 2025 | 575.15 | 585.00 | 572.50 | 577.35 | 577.35 | -0.38% | 2,243 |
| Nov 3, 2025 | 580.50 | 588.70 | 575.05 | 579.55 | 579.55 | -1.56% | 4,472 |
| Oct 31, 2025 | 607.95 | 607.95 | 586.00 | 588.75 | 588.75 | -0.02% | 5,110 |
| Oct 30, 2025 | 589.00 | 604.90 | 584.00 | 588.85 | 588.85 | - | 5,087 |
| Oct 29, 2025 | 598.90 | 598.90 | 586.00 | 588.85 | 588.85 | 0.45% | 5,596 |
| Oct 28, 2025 | 605.20 | 616.00 | 582.00 | 586.20 | 586.20 | -3.14% | 13,943 |
| Oct 27, 2025 | 609.00 | 623.00 | 566.00 | 605.20 | 605.20 | -6.20% | 34,612 |
| Oct 24, 2025 | 645.50 | 652.85 | 640.10 | 645.20 | 645.20 | -0.03% | 6,799 |
| Oct 23, 2025 | 640.95 | 652.80 | 640.95 | 645.40 | 645.40 | 1.19% | 16,785 |
| Oct 21, 2025 | 646.60 | 646.60 | 631.40 | 637.80 | 637.80 | 1.01% | 4,305 |
| Oct 20, 2025 | 619.90 | 647.00 | 592.40 | 631.40 | 631.40 | 3.75% | 9,238 |
| Oct 17, 2025 | 614.00 | 629.80 | 602.05 | 608.55 | 608.55 | 1.14% | 5,319 |
| Oct 16, 2025 | 596.40 | 614.95 | 596.00 | 601.70 | 601.70 | -0.40% | 2,819 |
| Oct 15, 2025 | 602.00 | 616.95 | 592.15 | 604.10 | 604.10 | -0.40% | 3,364 |
| Oct 14, 2025 | 603.50 | 619.85 | 580.00 | 606.55 | 606.55 | 0.51% | 7,559 |
| Oct 13, 2025 | 616.00 | 622.00 | 584.25 | 603.45 | 603.45 | 0.19% | 5,830 |