High Energy Batteries (India) Limited (BOM:504176)
India
· Delayed Price · Currency is INR 643.65
-10.45 (-1.60%)
At close: Apr 28, 2026
BOM:504176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 620.00 | 670.25 | 617.00 | 654.10 | 654.10 | 6.92% | 18,997 |
| Apr 24, 2026 | 642.00 | 645.00 | 610.00 | 611.75 | 611.75 | -4.28% | 9,711 |
| Apr 23, 2026 | 641.00 | 675.00 | 622.00 | 639.10 | 639.10 | 0.32% | 27,718 |
| Apr 22, 2026 | 591.05 | 641.00 | 591.05 | 637.05 | 637.05 | 6.24% | 19,294 |
| Apr 21, 2026 | 614.45 | 614.45 | 590.50 | 599.65 | 599.65 | -2.21% | 7,498 |
| Apr 20, 2026 | 628.00 | 638.90 | 603.00 | 613.20 | 613.20 | -1.25% | 6,496 |
| Apr 17, 2026 | 609.95 | 626.00 | 604.00 | 620.95 | 620.95 | 2.72% | 9,456 |
| Apr 16, 2026 | 593.95 | 609.30 | 592.95 | 604.50 | 604.50 | 3.94% | 10,067 |
| Apr 15, 2026 | 579.95 | 588.90 | 574.10 | 581.60 | 581.60 | 2.07% | 7,382 |
| Apr 13, 2026 | 570.05 | 584.00 | 560.10 | 569.80 | 569.80 | -3.25% | 12,772 |
| Apr 10, 2026 | 574.05 | 599.00 | 574.00 | 588.95 | 588.95 | 3.12% | 7,864 |
| Apr 9, 2026 | 572.10 | 579.85 | 545.00 | 571.15 | 571.15 | -1.08% | 4,973 |
| Apr 8, 2026 | 579.80 | 590.00 | 570.05 | 577.40 | 577.40 | 3.00% | 5,956 |
| Apr 7, 2026 | 548.05 | 564.30 | 548.05 | 560.60 | 560.60 | 1.55% | 5,288 |
| Apr 6, 2026 | 559.95 | 559.95 | 534.55 | 552.05 | 552.05 | -0.30% | 2,919 |
| Apr 2, 2026 | 530.20 | 554.80 | 521.00 | 553.70 | 553.70 | 2.32% | 3,897 |
| Apr 1, 2026 | 519.00 | 547.70 | 519.00 | 541.15 | 541.15 | 4.53% | 4,117 |
| Mar 30, 2026 | 514.00 | 524.95 | 500.85 | 517.70 | 517.70 | -1.46% | 12,699 |
| Mar 27, 2026 | 527.70 | 533.00 | 500.60 | 525.35 | 525.35 | -0.45% | 13,517 |
| Mar 25, 2026 | 538.00 | 542.00 | 527.00 | 527.70 | 527.70 | -0.21% | 5,285 |
| Mar 24, 2026 | 515.95 | 537.65 | 501.20 | 528.80 | 528.80 | 6.18% | 7,148 |
| Mar 23, 2026 | 520.50 | 522.90 | 495.00 | 498.00 | 498.00 | -4.30% | 10,476 |
| Mar 20, 2026 | 525.85 | 535.85 | 516.30 | 520.35 | 520.35 | -0.34% | 4,644 |
| Mar 19, 2026 | 525.00 | 534.95 | 520.00 | 522.10 | 522.10 | -3.25% | 8,568 |
| Mar 18, 2026 | 530.25 | 544.80 | 525.50 | 539.65 | 539.65 | 2.25% | 19,536 |
| Mar 17, 2026 | 553.00 | 553.00 | 525.00 | 527.80 | 527.80 | -0.63% | 5,162 |
| Mar 16, 2026 | 535.95 | 548.20 | 529.00 | 531.15 | 531.15 | -0.87% | 10,057 |
| Mar 13, 2026 | 553.40 | 553.40 | 535.00 | 535.80 | 535.80 | -2.04% | 3,066 |
| Mar 12, 2026 | 540.00 | 565.00 | 537.00 | 546.95 | 546.95 | 0.12% | 7,932 |
| Mar 11, 2026 | 559.60 | 559.60 | 545.10 | 546.30 | 546.30 | -1.45% | 2,377 |
| Mar 10, 2026 | 548.10 | 590.00 | 547.00 | 554.35 | 554.35 | 1.35% | 8,233 |
| Mar 9, 2026 | 554.50 | 554.50 | 535.10 | 546.95 | 546.95 | -1.37% | 15,393 |
| 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 |