HBL Engineering Limited (BOM:517271)
India
· Delayed Price · Currency is INR 676.70
+12.60 (1.90%)
At close: Mar 6, 2026
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 662.35 | 689.90 | 657.05 | 676.70 | 676.70 | 1.90% | 187,343 |
| Mar 5, 2026 | 648.10 | 667.40 | 641.30 | 664.10 | 664.10 | 2.91% | 73,678 |
| Mar 4, 2026 | 646.45 | 663.85 | 642.30 | 645.30 | 645.30 | -3.55% | 183,242 |
| Mar 2, 2026 | 603.20 | 689.75 | 603.20 | 669.05 | 669.05 | -2.31% | 229,144 |
| Feb 27, 2026 | 697.85 | 705.00 | 682.00 | 684.90 | 684.90 | -2.21% | 154,941 |
| Feb 26, 2026 | 708.95 | 717.90 | 696.00 | 700.35 | 700.35 | -0.60% | 40,297 |
| Feb 25, 2026 | 707.40 | 716.00 | 699.05 | 704.60 | 704.60 | 0.57% | 102,986 |
| Feb 24, 2026 | 705.60 | 709.15 | 694.25 | 700.60 | 700.60 | -0.69% | 94,680 |
| Feb 23, 2026 | 723.05 | 727.50 | 702.00 | 705.50 | 705.50 | -2.09% | 112,697 |
| Feb 20, 2026 | 722.05 | 733.00 | 717.30 | 720.55 | 720.55 | -0.93% | 102,386 |
| Feb 19, 2026 | 738.45 | 759.00 | 719.75 | 727.30 | 727.30 | -0.48% | 81,217 |
| Feb 18, 2026 | 749.40 | 752.00 | 726.90 | 730.80 | 730.80 | -2.04% | 126,155 |
| Feb 17, 2026 | 738.10 | 755.35 | 738.10 | 746.05 | 746.05 | 1.09% | 47,665 |
| Feb 16, 2026 | 758.10 | 758.10 | 735.00 | 738.00 | 738.00 | -3.25% | 163,484 |
| Feb 13, 2026 | 776.50 | 776.50 | 760.30 | 762.80 | 762.80 | -1.79% | 44,433 |
| Feb 12, 2026 | 777.30 | 787.45 | 772.40 | 776.70 | 774.70 | 0.49% | 135,292 |
| Feb 11, 2026 | 785.05 | 817.25 | 768.05 | 772.95 | 770.96 | -0.78% | 324,093 |
| Feb 10, 2026 | 780.45 | 793.35 | 775.10 | 779.00 | 776.99 | 0.73% | 108,484 |
| Feb 9, 2026 | 785.85 | 807.60 | 753.55 | 773.35 | 771.36 | -1.58% | 457,181 |
| Feb 6, 2026 | 778.40 | 800.00 | 765.90 | 785.80 | 783.78 | 0.91% | 45,103 |
| Feb 5, 2026 | 797.00 | 797.00 | 775.80 | 778.75 | 776.74 | -2.53% | 77,796 |
| Feb 4, 2026 | 792.85 | 804.45 | 784.55 | 798.95 | 796.89 | 0.77% | 56,402 |
| Feb 3, 2026 | 819.85 | 819.85 | 775.00 | 792.85 | 790.81 | 2.64% | 166,983 |
| Feb 2, 2026 | 758.95 | 778.30 | 742.65 | 772.45 | 770.46 | 1.55% | 54,098 |
| Feb 1, 2026 | 801.35 | 828.40 | 726.00 | 760.65 | 758.69 | -2.88% | 259,918 |
| Jan 30, 2026 | 765.00 | 793.95 | 749.15 | 783.20 | 781.18 | 1.87% | 183,530 |
| Jan 29, 2026 | 748.05 | 771.70 | 738.50 | 768.80 | 766.82 | 4.69% | 178,461 |
| Jan 28, 2026 | 708.35 | 745.50 | 708.35 | 734.35 | 732.46 | 4.21% | 107,052 |
| Jan 27, 2026 | 718.90 | 720.90 | 692.35 | 704.65 | 702.84 | -0.11% | 186,452 |
| Jan 23, 2026 | 726.80 | 727.80 | 704.00 | 705.45 | 703.63 | -2.86% | 82,112 |
| Jan 22, 2026 | 718.60 | 733.35 | 712.35 | 726.25 | 724.38 | 2.95% | 194,108 |
| Jan 21, 2026 | 703.35 | 738.90 | 701.00 | 705.45 | 703.63 | -0.06% | 523,049 |
| Jan 20, 2026 | 755.65 | 757.55 | 701.00 | 705.85 | 704.03 | -6.64% | 246,367 |
| Jan 19, 2026 | 790.00 | 790.00 | 750.00 | 756.05 | 754.10 | -5.22% | 324,587 |
| Jan 16, 2026 | 780.05 | 819.50 | 758.30 | 797.70 | 795.65 | -9.17% | 640,351 |
| Jan 14, 2026 | 846.55 | 884.60 | 841.05 | 878.20 | 875.94 | 3.74% | 197,287 |
| Jan 13, 2026 | 860.00 | 868.45 | 835.00 | 846.55 | 844.37 | -1.75% | 131,168 |
| Jan 12, 2026 | 872.15 | 880.00 | 847.50 | 861.65 | 859.43 | -1.93% | 250,890 |
| Jan 9, 2026 | 906.25 | 919.20 | 875.00 | 878.60 | 876.34 | -3.67% | 195,524 |
| Jan 8, 2026 | 950.95 | 958.00 | 908.60 | 912.05 | 909.70 | -4.67% | 59,029 |
| Jan 7, 2026 | 953.65 | 960.00 | 942.55 | 956.70 | 954.24 | 0.88% | 47,227 |
| Jan 6, 2026 | 970.35 | 976.75 | 945.15 | 948.35 | 945.91 | -2.06% | 44,322 |
| Jan 5, 2026 | 937.40 | 984.50 | 930.00 | 968.25 | 965.76 | 3.29% | 220,841 |
| Jan 2, 2026 | 915.95 | 945.00 | 915.95 | 937.45 | 935.04 | 1.97% | 157,325 |
| Jan 1, 2026 | 926.95 | 930.75 | 915.40 | 919.35 | 916.98 | -0.73% | 35,815 |
| Dec 31, 2025 | 939.95 | 939.95 | 917.20 | 926.10 | 923.72 | -0.79% | 142,886 |
| Dec 30, 2025 | 925.60 | 940.00 | 900.90 | 933.50 | 931.10 | 0.95% | 179,471 |
| Dec 29, 2025 | 898.65 | 949.00 | 898.30 | 924.75 | 922.37 | 3.02% | 488,973 |
| Dec 26, 2025 | 882.55 | 914.00 | 876.10 | 897.60 | 895.29 | 1.80% | 202,211 |
| Dec 24, 2025 | 884.50 | 893.20 | 870.50 | 881.75 | 879.48 | 0.70% | 78,805 |
| Dec 23, 2025 | 852.95 | 878.00 | 842.15 | 875.60 | 873.35 | 3.00% | 214,938 |
| Dec 22, 2025 | 848.30 | 882.00 | 844.30 | 850.10 | 847.91 | 0.55% | 176,496 |
| Dec 19, 2025 | 820.55 | 850.25 | 811.05 | 845.45 | 843.27 | 3.08% | 275,529 |
| Dec 18, 2025 | 767.00 | 828.45 | 762.20 | 820.20 | 818.09 | 7.47% | 640,120 |
| Dec 17, 2025 | 799.85 | 799.85 | 760.40 | 763.20 | 761.23 | -4.74% | 268,265 |
| Dec 16, 2025 | 820.85 | 820.85 | 796.05 | 801.15 | 799.09 | -1.85% | 48,518 |
| Dec 15, 2025 | 811.55 | 818.50 | 803.35 | 816.25 | 814.15 | 0.58% | 40,722 |
| Dec 12, 2025 | 805.00 | 823.00 | 803.35 | 811.55 | 809.46 | 1.22% | 92,443 |
| Dec 11, 2025 | 800.55 | 804.90 | 792.10 | 801.80 | 799.74 | 0.32% | 67,371 |
| Dec 10, 2025 | 814.80 | 822.30 | 793.00 | 799.25 | 797.19 | -1.58% | 79,498 |
| Dec 9, 2025 | 803.50 | 814.50 | 785.25 | 812.05 | 809.96 | 1.06% | 58,953 |
| Dec 8, 2025 | 808.50 | 816.55 | 793.60 | 803.50 | 801.43 | -0.48% | 90,320 |
| Dec 5, 2025 | 810.35 | 832.60 | 798.85 | 807.35 | 805.27 | -0.36% | 154,504 |
| Dec 4, 2025 | 843.85 | 843.85 | 808.00 | 810.30 | 808.21 | -3.97% | 91,320 |
| Dec 3, 2025 | 846.50 | 855.50 | 831.55 | 843.80 | 841.63 | -0.40% | 152,898 |
| Dec 2, 2025 | 870.95 | 873.60 | 844.45 | 847.15 | 844.97 | -2.64% | 70,170 |
| Dec 1, 2025 | 883.45 | 899.45 | 867.00 | 870.10 | 867.86 | -1.91% | 126,543 |
| Nov 28, 2025 | 878.05 | 894.45 | 868.40 | 887.00 | 884.72 | 1.08% | 137,965 |
| Nov 27, 2025 | 889.00 | 902.20 | 875.00 | 877.50 | 875.24 | -0.80% | 96,852 |
| Nov 26, 2025 | 889.95 | 889.95 | 874.00 | 884.55 | 882.27 | 0.47% | 60,390 |
| Nov 25, 2025 | 885.00 | 908.90 | 870.80 | 880.45 | 878.18 | -0.57% | 237,078 |
| Nov 24, 2025 | 896.00 | 908.70 | 877.00 | 885.50 | 883.22 | -1.29% | 309,299 |
| Nov 21, 2025 | 931.10 | 944.30 | 892.00 | 897.05 | 894.74 | -3.59% | 224,053 |
| Nov 20, 2025 | 946.00 | 947.00 | 923.30 | 930.50 | 928.10 | -0.54% | 370,319 |
| Nov 19, 2025 | 999.00 | 1,006.95 | 930.15 | 935.55 | 933.14 | -9.08% | 600,886 |
| Nov 18, 2025 | 1,030.15 | 1,045.80 | 1,023.95 | 1,029.00 | 1,026.35 | -0.86% | 78,017 |
| Nov 17, 2025 | 1,044.90 | 1,055.00 | 1,022.60 | 1,037.90 | 1,035.23 | -0.37% | 188,713 |
| Nov 14, 2025 | 964.50 | 1,050.50 | 960.00 | 1,041.80 | 1,039.12 | 8.00% | 1,123,965 |
| Nov 13, 2025 | 980.00 | 1,007.95 | 961.00 | 964.65 | 962.17 | -1.15% | 368,309 |
| Nov 12, 2025 | 1,023.90 | 1,023.90 | 966.05 | 975.90 | 973.39 | -1.89% | 1,012,436 |
| Nov 11, 2025 | 1,090.15 | 1,108.75 | 988.00 | 994.70 | 992.14 | -9.53% | 1,739,793 |
| Nov 10, 2025 | 1,068.80 | 1,121.95 | 1,035.50 | 1,099.50 | 1,096.67 | 12.27% | 1,915,777 |
| Nov 7, 2025 | 956.20 | 997.00 | 956.20 | 979.35 | 976.83 | 1.47% | 49,398 |
| Nov 6, 2025 | 993.95 | 994.40 | 958.00 | 965.20 | 962.71 | -2.92% | 49,082 |
| Nov 4, 2025 | 991.40 | 998.50 | 982.70 | 994.20 | 991.64 | 0.45% | 48,351 |
| Nov 3, 2025 | 1,011.55 | 1,012.80 | 980.05 | 989.70 | 987.15 | -1.40% | 50,444 |
| Oct 31, 2025 | 995.65 | 1,020.55 | 995.65 | 1,003.75 | 1,001.17 | 0.09% | 48,298 |
| Oct 30, 2025 | 1,015.00 | 1,032.05 | 992.40 | 1,002.80 | 1,000.22 | -0.82% | 56,387 |
| Oct 29, 2025 | 1,000.90 | 1,018.45 | 995.85 | 1,011.10 | 1,008.50 | 0.97% | 95,943 |
| Oct 28, 2025 | 987.75 | 1,003.50 | 983.50 | 1,001.35 | 998.77 | 0.93% | 73,323 |
| Oct 27, 2025 | 931.80 | 997.00 | 931.80 | 992.15 | 989.60 | 6.48% | 418,364 |
| Oct 24, 2025 | 924.00 | 936.55 | 922.05 | 931.80 | 929.40 | 0.77% | 28,768 |
| Oct 23, 2025 | 951.20 | 958.00 | 922.00 | 924.70 | 922.32 | -2.98% | 44,931 |
| Oct 21, 2025 | 949.50 | 967.05 | 949.50 | 953.15 | 950.70 | 0.96% | 49,797 |
| Oct 20, 2025 | 942.85 | 949.15 | 931.50 | 944.10 | 941.67 | 1.01% | 44,195 |
| Oct 17, 2025 | 920.95 | 963.50 | 915.25 | 934.70 | 932.29 | 1.29% | 287,826 |
| Oct 16, 2025 | 899.05 | 925.50 | 899.05 | 922.80 | 920.42 | 2.95% | 53,822 |
| Oct 15, 2025 | 914.00 | 927.65 | 881.65 | 896.35 | 894.04 | -2.06% | 78,113 |
| Oct 14, 2025 | 920.80 | 944.65 | 904.00 | 915.20 | 912.84 | -0.20% | 243,299 |
| Oct 13, 2025 | 879.15 | 930.00 | 870.90 | 917.00 | 914.64 | 3.92% | 274,097 |