Hawa Engineers Limited (BOM:539176)
India
· Delayed Price · Currency is INR 80.14
-0.07 (-0.09%)
At close: Mar 9, 2026
Hawa Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.99 | 80.50 | 79.99 | 80.14 | 80.14 | -0.09% | 6,098 |
| Mar 6, 2026 | 83.99 | 83.99 | 80.10 | 80.21 | 80.21 | 4.24% | 92 |
| Mar 5, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -0.06% | 1 |
| Mar 4, 2026 | 74.00 | 79.50 | 72.61 | 77.00 | 77.00 | 4.01% | 672 |
| Mar 2, 2026 | 78.03 | 78.03 | 74.03 | 74.03 | 74.03 | -5.00% | 31 |
| Feb 27, 2026 | 75.66 | 80.01 | 75.66 | 77.93 | 77.93 | 3.00% | 1,022 |
| Feb 26, 2026 | 79.10 | 79.99 | 72.41 | 75.66 | 75.66 | 0.45% | 534 |
| Feb 25, 2026 | 75.10 | 79.00 | 75.10 | 75.32 | 75.32 | 0.29% | 93 |
| Feb 24, 2026 | 75.60 | 77.50 | 75.00 | 75.10 | 75.10 | -0.58% | 1,160 |
| Feb 23, 2026 | 75.47 | 83.98 | 75.00 | 75.54 | 75.54 | 0.09% | 1,116 |
| Feb 20, 2026 | 78.24 | 80.99 | 71.25 | 75.47 | 75.47 | -3.54% | 547 |
| Feb 19, 2026 | 85.84 | 85.84 | 76.00 | 78.24 | 78.24 | -3.18% | 1,611 |
| Feb 18, 2026 | 79.07 | 89.79 | 73.50 | 80.81 | 80.81 | 2.20% | 581 |
| Feb 17, 2026 | 78.00 | 83.00 | 78.00 | 79.07 | 79.07 | -0.73% | 1,080 |
| Feb 16, 2026 | 84.99 | 84.99 | 79.00 | 79.65 | 79.65 | -0.91% | 751 |
| Feb 13, 2026 | 87.00 | 87.00 | 79.61 | 80.38 | 80.38 | -6.58% | 1,234 |
| Feb 12, 2026 | 80.14 | 87.60 | 79.01 | 86.04 | 86.04 | 7.46% | 3,720 |
| Feb 11, 2026 | 81.43 | 88.78 | 79.02 | 80.07 | 80.07 | -2.15% | 1,595 |
| Feb 10, 2026 | 80.43 | 91.00 | 78.25 | 81.83 | 81.83 | -0.81% | 2,389 |
| Feb 9, 2026 | 92.40 | 92.40 | 82.00 | 82.50 | 82.50 | 3.09% | 1,225 |
| Feb 6, 2026 | 89.74 | 89.74 | 79.99 | 80.03 | 80.03 | -4.75% | 2,555 |
| Feb 5, 2026 | 83.11 | 85.00 | 79.10 | 84.02 | 84.02 | 2.98% | 1,973 |
| Feb 4, 2026 | 80.00 | 89.00 | 78.40 | 81.59 | 81.59 | 1.94% | 1,098 |
| Feb 3, 2026 | 80.01 | 83.99 | 79.01 | 80.04 | 80.04 | -3.75% | 3,547 |
| Feb 2, 2026 | 82.02 | 87.93 | 80.30 | 83.16 | 83.16 | -5.50% | 1,023 |
| Feb 1, 2026 | 89.80 | 89.80 | 88.00 | 88.00 | 88.00 | - | 257 |
| Jan 30, 2026 | 89.40 | 89.40 | 85.76 | 88.00 | 88.00 | 9.06% | 240 |
| Jan 29, 2026 | 81.12 | 84.00 | 80.00 | 80.69 | 80.69 | -0.82% | 1,022 |
| Jan 28, 2026 | 89.00 | 89.00 | 70.00 | 81.36 | 81.36 | -3.05% | 4,113 |
| Jan 27, 2026 | 82.21 | 90.00 | 82.21 | 83.92 | 83.92 | 0.04% | 1,472 |
| Jan 23, 2026 | 85.03 | 86.65 | 82.00 | 83.89 | 83.89 | -0.53% | 2,665 |
| Jan 22, 2026 | 92.00 | 92.00 | 82.30 | 84.34 | 84.34 | -2.76% | 1,341 |
| Jan 21, 2026 | 94.89 | 100.00 | 82.80 | 86.73 | 86.73 | -8.60% | 5,691 |
| Jan 20, 2026 | 101.25 | 101.25 | 92.00 | 94.89 | 94.89 | -6.96% | 1,527 |
| Jan 19, 2026 | 104.03 | 105.00 | 95.50 | 101.99 | 101.99 | - | 505 |
| Jan 16, 2026 | 93.00 | 108.99 | 93.00 | 101.99 | 101.99 | 1.46% | 1,146 |
| Jan 14, 2026 | 109.10 | 109.10 | 100.50 | 100.52 | 100.52 | -1.40% | 3,704 |
| Jan 13, 2026 | 107.89 | 117.80 | 101.90 | 101.95 | 101.95 | -4.04% | 4,812 |
| Jan 12, 2026 | 103.00 | 114.20 | 102.70 | 106.24 | 106.24 | 8.09% | 13,295 |
| Jan 9, 2026 | 100.00 | 100.00 | 87.50 | 98.29 | 98.29 | 5.96% | 566 |
| Jan 8, 2026 | 93.05 | 95.99 | 90.25 | 92.76 | 92.76 | -1.20% | 255 |
| Jan 7, 2026 | 97.00 | 97.00 | 90.00 | 93.89 | 93.89 | -3.21% | 844 |
| Jan 6, 2026 | 102.80 | 102.80 | 92.75 | 97.00 | 97.00 | - | 368 |
| Jan 5, 2026 | 96.00 | 97.00 | 81.50 | 97.00 | 97.00 | 1.60% | 948 |
| Jan 2, 2026 | 101.98 | 101.98 | 94.50 | 95.47 | 95.47 | 1.29% | 2,077 |
| Jan 1, 2026 | 97.45 | 97.55 | 94.25 | 94.25 | 94.25 | -3.28% | 1,863 |
| Dec 31, 2025 | 100.00 | 100.95 | 97.00 | 97.45 | 97.45 | -0.56% | 540 |
| Dec 30, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | -2.92% | 23 |
| Dec 29, 2025 | 103.95 | 103.95 | 100.95 | 100.95 | 100.95 | 2.33% | 33 |
| Dec 26, 2025 | 95.00 | 109.80 | 95.00 | 98.65 | 98.65 | -1.00% | 179 |
| Dec 24, 2025 | 110.70 | 110.70 | 99.00 | 99.65 | 99.65 | -3.81% | 429 |
| Dec 23, 2025 | 114.00 | 114.00 | 99.00 | 103.60 | 103.60 | -0.38% | 963 |
| Dec 22, 2025 | 98.40 | 104.45 | 98.40 | 104.00 | 104.00 | 6.12% | 37 |
| Dec 19, 2025 | 103.95 | 103.95 | 98.00 | 98.00 | 98.00 | -2.29% | 21 |
| Dec 18, 2025 | 104.90 | 104.90 | 96.95 | 100.30 | 100.30 | 2.19% | 1,400 |
| Dec 17, 2025 | 107.00 | 107.00 | 91.25 | 98.15 | 98.15 | -8.27% | 1,202 |
| Dec 16, 2025 | 102.70 | 112.40 | 88.00 | 107.00 | 107.00 | -2.59% | 2,469 |
| Dec 15, 2025 | 111.95 | 111.95 | 100.60 | 109.85 | 109.85 | 1.06% | 41 |
| Dec 12, 2025 | 104.40 | 114.60 | 96.10 | 108.70 | 108.70 | 9.19% | 2,503 |
| Dec 11, 2025 | 101.80 | 103.00 | 94.05 | 99.55 | 99.55 | 7.04% | 2,421 |
| Dec 10, 2025 | 102.40 | 102.40 | 93.00 | 93.00 | 93.00 | 4.09% | 1,727 |
| Dec 9, 2025 | 84.10 | 98.80 | 84.10 | 89.35 | 89.35 | -2.14% | 739 |
| Dec 8, 2025 | 102.10 | 102.25 | 88.80 | 91.30 | 91.30 | -9.02% | 828 |
| Dec 5, 2025 | 103.00 | 103.00 | 96.10 | 100.35 | 100.35 | 7.10% | 2,300 |
| Dec 4, 2025 | 102.70 | 105.50 | 92.00 | 93.70 | 93.70 | -8.76% | 1,503 |
| Dec 3, 2025 | 107.00 | 112.95 | 100.50 | 102.70 | 102.70 | -3.16% | 2,787 |
| Dec 2, 2025 | 106.00 | 114.00 | 103.00 | 106.05 | 106.05 | -4.76% | 3,321 |
| Dec 1, 2025 | 105.00 | 119.00 | 104.50 | 111.35 | 111.35 | 1.55% | 3,825 |
| Nov 28, 2025 | 111.85 | 111.85 | 104.35 | 109.65 | 109.65 | -2.49% | 474 |
| Nov 25, 2025 | 109.95 | 113.00 | 109.95 | 112.45 | 112.45 | 1.58% | 527 |
| Nov 24, 2025 | 110.70 | 110.70 | 110.65 | 110.70 | 110.70 | - | 7 |
| Nov 21, 2025 | 107.40 | 110.75 | 103.80 | 110.70 | 110.70 | 3.60% | 525 |
| Nov 20, 2025 | 104.40 | 110.40 | 103.15 | 106.85 | 106.85 | 0.23% | 763 |
| Nov 19, 2025 | 113.00 | 113.00 | 106.00 | 106.60 | 106.60 | -6.45% | 52 |
| Nov 18, 2025 | 109.30 | 114.30 | 108.00 | 113.95 | 113.95 | 4.54% | 511 |
| Nov 17, 2025 | 100.50 | 114.45 | 100.50 | 109.00 | 109.00 | 0.93% | 1,756 |
| Nov 14, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.10% | 370 |
| Nov 13, 2025 | 109.95 | 113.00 | 106.40 | 109.20 | 109.20 | -5.00% | 1,201 |
| Nov 12, 2025 | 113.05 | 115.00 | 110.00 | 114.95 | 114.95 | 4.45% | 843 |
| Nov 11, 2025 | 118.95 | 124.95 | 107.30 | 110.05 | 110.05 | -7.48% | 1,316 |
| Nov 10, 2025 | 115.75 | 121.00 | 106.50 | 118.95 | 118.95 | 4.16% | 374 |
| Nov 7, 2025 | 115.70 | 115.80 | 113.50 | 114.20 | 114.20 | -1.55% | 1,185 |
| Nov 6, 2025 | 110.50 | 117.10 | 110.50 | 116.00 | 116.00 | -0.77% | 879 |
| Nov 4, 2025 | 117.20 | 117.20 | 110.00 | 116.90 | 116.90 | 3.50% | 976 |
| Nov 3, 2025 | 110.25 | 122.00 | 110.25 | 112.95 | 112.95 | -4.28% | 1,433 |
| Oct 31, 2025 | 118.95 | 119.00 | 118.00 | 118.00 | 118.00 | -1.26% | 228 |
| Oct 30, 2025 | 126.95 | 126.95 | 118.00 | 119.50 | 119.50 | -5.61% | 444 |
| Oct 27, 2025 | 127.00 | 129.95 | 123.00 | 126.60 | 126.60 | 1.52% | 332 |
| Oct 24, 2025 | 114.30 | 128.90 | 114.30 | 124.70 | 124.70 | 2.21% | 1,705 |
| Oct 23, 2025 | 117.40 | 122.00 | 117.40 | 122.00 | 122.00 | 1.08% | 221 |
| Oct 21, 2025 | 118.50 | 123.95 | 112.00 | 120.70 | 120.70 | 7.77% | 580 |
| Oct 20, 2025 | 115.00 | 118.40 | 112.00 | 112.00 | 112.00 | -2.61% | 465 |
| Oct 17, 2025 | 118.00 | 118.00 | 107.65 | 115.00 | 115.00 | -3.12% | 215 |
| Oct 16, 2025 | 111.00 | 118.70 | 109.00 | 118.70 | 118.70 | -0.96% | 166 |
| Oct 15, 2025 | 115.00 | 119.95 | 113.35 | 119.85 | 119.85 | 5.73% | 73 |
| Oct 14, 2025 | 113.40 | 113.40 | 113.30 | 113.35 | 113.35 | -6.86% | 20 |
| Oct 13, 2025 | 117.40 | 121.70 | 117.00 | 121.70 | 121.70 | 3.66% | 36 |
| Oct 10, 2025 | 121.75 | 121.75 | 115.05 | 117.40 | 117.40 | -1.39% | 392 |
| Oct 9, 2025 | 119.95 | 119.95 | 119.00 | 119.05 | 119.05 | -1.94% | 160 |
| Oct 8, 2025 | 123.40 | 123.40 | 121.40 | 121.40 | 121.40 | 7.58% | 3 |