HBL Engineering Limited (BOM:517271)
India
· Delayed Price · Currency is INR 801.05
-8.15 (-1.01%)
At close: Apr 28, 2026
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 812.70 | 817.15 | 797.00 | 801.05 | 801.05 | -1.01% | 28,956 |
| Apr 27, 2026 | 803.95 | 820.00 | 803.05 | 809.20 | 809.20 | 1.46% | 51,260 |
| Apr 24, 2026 | 812.15 | 826.55 | 788.00 | 797.55 | 797.55 | -1.59% | 193,932 |
| Apr 23, 2026 | 816.00 | 832.00 | 807.75 | 810.40 | 810.40 | -0.71% | 127,840 |
| Apr 22, 2026 | 781.90 | 823.00 | 780.95 | 816.20 | 816.20 | 4.18% | 369,867 |
| Apr 21, 2026 | 775.00 | 791.80 | 775.00 | 783.45 | 783.45 | 1.12% | 52,367 |
| Apr 20, 2026 | 786.05 | 792.75 | 771.50 | 774.80 | 774.80 | -1.50% | 174,488 |
| Apr 17, 2026 | 787.00 | 794.00 | 778.55 | 786.60 | 786.60 | 0.43% | 62,811 |
| Apr 16, 2026 | 793.95 | 793.95 | 772.00 | 783.20 | 783.20 | -0.29% | 74,823 |
| Apr 15, 2026 | 765.15 | 792.00 | 763.00 | 785.45 | 785.45 | 4.44% | 237,216 |
| Apr 13, 2026 | 715.00 | 754.65 | 704.85 | 752.05 | 752.05 | 2.95% | 115,940 |
| Apr 10, 2026 | 732.75 | 745.90 | 725.00 | 730.50 | 730.50 | 1.13% | 105,413 |
| Apr 9, 2026 | 721.95 | 737.80 | 706.60 | 722.35 | 722.35 | 0.45% | 170,656 |
| Apr 8, 2026 | 720.95 | 725.00 | 697.00 | 719.10 | 719.10 | 5.67% | 101,406 |
| Apr 7, 2026 | 682.20 | 687.80 | 669.05 | 680.50 | 680.50 | 0.68% | 93,608 |
| Apr 6, 2026 | 665.20 | 679.10 | 645.20 | 675.90 | 675.90 | 1.21% | 176,203 |
| Apr 2, 2026 | 644.95 | 673.00 | 629.60 | 667.80 | 667.80 | 1.06% | 146,194 |
| Apr 1, 2026 | 641.65 | 669.95 | 639.50 | 660.80 | 660.80 | 7.49% | 91,788 |
| Mar 30, 2026 | 626.70 | 643.00 | 611.60 | 614.75 | 614.75 | -4.34% | 358,994 |
| Mar 27, 2026 | 666.00 | 677.20 | 638.90 | 642.65 | 642.65 | -3.58% | 147,515 |
| Mar 25, 2026 | 667.35 | 679.65 | 665.00 | 666.50 | 666.50 | 0.97% | 57,788 |
| Mar 24, 2026 | 640.00 | 667.00 | 638.15 | 660.10 | 660.10 | 5.51% | 240,150 |
| Mar 23, 2026 | 648.45 | 657.05 | 618.10 | 625.60 | 625.60 | -5.21% | 175,595 |
| Mar 20, 2026 | 662.00 | 680.40 | 656.60 | 660.00 | 660.00 | 0.20% | 72,173 |
| Mar 19, 2026 | 658.25 | 675.50 | 655.50 | 658.65 | 658.65 | -3.22% | 78,861 |
| Mar 18, 2026 | 665.80 | 694.00 | 665.80 | 680.55 | 680.55 | 2.41% | 42,835 |
| Mar 17, 2026 | 659.70 | 669.00 | 656.15 | 664.55 | 664.55 | 1.14% | 79,770 |
| Mar 16, 2026 | 659.00 | 667.00 | 641.05 | 657.05 | 657.05 | -0.20% | 102,821 |
| Mar 13, 2026 | 686.20 | 686.20 | 656.45 | 658.35 | 658.35 | -4.50% | 57,955 |
| Mar 12, 2026 | 665.00 | 695.90 | 655.45 | 689.40 | 689.40 | 2.77% | 149,725 |
| Mar 11, 2026 | 693.05 | 701.35 | 667.45 | 670.85 | 670.85 | -1.85% | 75,504 |
| Mar 10, 2026 | 658.40 | 689.00 | 657.00 | 683.50 | 683.50 | 5.20% | 60,616 |
| Mar 9, 2026 | 664.00 | 664.00 | 645.05 | 649.70 | 649.70 | -3.99% | 82,379 |
| 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 |