Hawa Engineers Limited (BOM:539176)
India
· Delayed Price · Currency is INR 85.30
-5.03 (-5.57%)
At close: Apr 28, 2026
Hawa Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 92.64 | 92.64 | 85.00 | 85.49 | 85.49 | 0.22% | 719 |
| Apr 28, 2026 | 88.00 | 93.40 | 85.24 | 85.30 | 85.30 | -5.57% | 160 |
| Apr 27, 2026 | 92.59 | 92.59 | 90.33 | 90.33 | 90.33 | 0.49% | 20 |
| Apr 24, 2026 | 87.45 | 92.30 | 86.00 | 89.89 | 89.89 | -3.34% | 26 |
| Apr 23, 2026 | 85.90 | 93.00 | 85.00 | 93.00 | 93.00 | 1.83% | 32 |
| Apr 22, 2026 | 97.97 | 97.97 | 85.50 | 91.33 | 91.33 | 5.38% | 823 |
| Apr 21, 2026 | 87.40 | 90.00 | 85.10 | 86.67 | 86.67 | -6.76% | 716 |
| Apr 20, 2026 | 88.03 | 94.49 | 84.93 | 92.95 | 92.95 | 5.59% | 1,620 |
| Apr 17, 2026 | 90.00 | 90.00 | 86.00 | 88.03 | 88.03 | 2.04% | 1,227 |
| Apr 16, 2026 | 81.00 | 93.55 | 80.05 | 86.27 | 86.27 | 4.09% | 353 |
| Apr 15, 2026 | 82.00 | 83.40 | 78.15 | 82.88 | 82.88 | 5.53% | 1,585 |
| Apr 13, 2026 | 79.00 | 79.00 | 78.54 | 78.54 | 78.54 | -0.49% | 504 |
| Apr 10, 2026 | 76.90 | 80.00 | 72.50 | 78.93 | 78.93 | -3.31% | 1,197 |
| Apr 9, 2026 | 84.99 | 85.00 | 80.00 | 81.63 | 81.63 | 3.13% | 134 |
| Apr 8, 2026 | 77.70 | 79.15 | 77.70 | 79.15 | 79.15 | 1.87% | 247 |
| Apr 7, 2026 | 70.26 | 81.74 | 70.25 | 77.70 | 77.70 | 6.16% | 52 |
| Apr 6, 2026 | 73.00 | 73.20 | 73.00 | 73.19 | 73.19 | 2.65% | 190 |
| Apr 2, 2026 | 70.27 | 72.95 | 68.00 | 71.30 | 71.30 | -2.26% | 337 |
| Apr 1, 2026 | 74.37 | 74.37 | 72.20 | 72.95 | 72.95 | 13.21% | 20 |
| Mar 30, 2026 | 71.00 | 71.00 | 63.40 | 64.44 | 64.44 | -12.92% | 780 |
| Mar 27, 2026 | 79.80 | 79.80 | 67.25 | 74.00 | 74.00 | -5.89% | 393 |
| Mar 25, 2026 | 68.05 | 78.80 | 68.05 | 78.63 | 78.63 | 15.63% | 820 |
| Mar 24, 2026 | 66.99 | 71.99 | 66.99 | 68.00 | 68.00 | 1.51% | 1,496 |
| Mar 23, 2026 | 71.00 | 71.00 | 64.00 | 66.99 | 66.99 | -5.71% | 804 |
| Mar 20, 2026 | 71.33 | 71.40 | 70.00 | 71.05 | 71.05 | -0.39% | 1,228 |
| Mar 19, 2026 | 71.35 | 71.35 | 71.30 | 71.33 | 71.33 | -1.76% | 661 |
| Mar 18, 2026 | 73.25 | 73.25 | 72.00 | 72.61 | 72.61 | 0.78% | 999 |
| Mar 17, 2026 | 73.00 | 73.00 | 70.07 | 72.05 | 72.05 | -2.77% | 175 |
| Mar 16, 2026 | 74.11 | 74.15 | 74.00 | 74.10 | 74.10 | -2.65% | 245 |
| Mar 13, 2026 | 76.00 | 77.99 | 75.10 | 76.12 | 76.12 | 1.43% | 515 |
| Mar 12, 2026 | 73.33 | 78.99 | 73.33 | 75.05 | 75.05 | 2.35% | 574 |
| Mar 11, 2026 | 81.00 | 81.00 | 71.36 | 73.33 | 73.33 | -8.22% | 1,186 |
| Mar 10, 2026 | 80.40 | 80.40 | 79.90 | 79.90 | 79.90 | -0.30% | 309 |
| 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 |