HBL Engineering Limited (NSE:HBLENGINE)
India
· Delayed Price · Currency is INR 803.55
+3.20 (0.40%)
Apr 29, 2026, 10:10 AM IST
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 802.00 | 820.60 | 802.00 | 809.60 | 809.60 | 1.41% | 922,068 |
| Apr 24, 2026 | 812.55 | 826.80 | 787.55 | 798.35 | 798.35 | -1.48% | 1,475,904 |
| Apr 23, 2026 | 815.00 | 832.50 | 807.05 | 810.35 | 810.35 | -0.74% | 2,062,170 |
| Apr 22, 2026 | 780.00 | 822.95 | 780.00 | 816.40 | 816.40 | 4.23% | 4,027,308 |
| Apr 21, 2026 | 775.80 | 791.85 | 775.60 | 783.30 | 783.30 | 1.02% | 980,740 |
| Apr 20, 2026 | 787.95 | 792.90 | 772.35 | 775.40 | 775.40 | -1.41% | 1,058,685 |
| Apr 17, 2026 | 783.05 | 794.90 | 778.00 | 786.50 | 786.50 | 0.41% | 1,185,365 |
| Apr 16, 2026 | 792.00 | 793.35 | 771.75 | 783.25 | 783.25 | -0.34% | 1,580,225 |
| Apr 15, 2026 | 766.00 | 791.95 | 761.10 | 785.90 | 785.90 | 4.51% | 2,673,996 |
| Apr 13, 2026 | 712.80 | 754.70 | 706.00 | 751.95 | 751.95 | 2.92% | 2,308,662 |
| Apr 10, 2026 | 727.00 | 745.90 | 725.00 | 730.65 | 730.65 | 1.12% | 1,581,903 |
| Apr 9, 2026 | 721.00 | 737.70 | 707.00 | 722.55 | 722.55 | 0.58% | 1,898,605 |
| Apr 8, 2026 | 720.00 | 723.00 | 696.60 | 718.35 | 718.35 | 5.55% | 1,957,755 |
| Apr 7, 2026 | 678.50 | 687.85 | 668.85 | 680.60 | 680.60 | 0.67% | 1,890,294 |
| Apr 6, 2026 | 666.95 | 679.65 | 645.30 | 676.05 | 676.05 | 1.30% | 1,728,963 |
| Apr 2, 2026 | 643.35 | 673.50 | 629.10 | 667.40 | 667.40 | 1.08% | 1,627,811 |
| Apr 1, 2026 | 640.05 | 669.70 | 638.70 | 660.30 | 660.30 | 7.40% | 1,531,296 |
| Mar 30, 2026 | 634.10 | 643.30 | 613.00 | 614.80 | 614.80 | -4.24% | 1,619,703 |
| Mar 27, 2026 | 666.00 | 676.90 | 639.00 | 642.05 | 642.05 | -3.68% | 2,149,846 |
| Mar 25, 2026 | 665.00 | 679.85 | 664.80 | 666.60 | 666.60 | 0.96% | 1,167,500 |
| Mar 24, 2026 | 640.00 | 667.50 | 639.00 | 660.25 | 660.25 | 5.54% | 2,485,443 |
| Mar 23, 2026 | 650.00 | 657.90 | 618.40 | 625.60 | 625.60 | -5.14% | 1,338,504 |
| Mar 20, 2026 | 662.60 | 680.40 | 656.00 | 659.50 | 659.50 | -0.02% | 946,550 |
| Mar 19, 2026 | 660.00 | 675.85 | 656.20 | 659.65 | 659.65 | -3.06% | 783,411 |
| Mar 18, 2026 | 668.00 | 693.90 | 668.00 | 680.50 | 680.50 | 2.32% | 1,274,106 |
| Mar 17, 2026 | 658.00 | 669.00 | 656.45 | 665.10 | 665.10 | 1.35% | 573,125 |
| Mar 16, 2026 | 658.95 | 667.55 | 641.20 | 656.25 | 656.25 | -0.34% | 1,402,605 |
| Mar 13, 2026 | 682.55 | 684.20 | 656.00 | 658.50 | 658.50 | -4.54% | 1,074,284 |
| Mar 12, 2026 | 664.05 | 696.00 | 655.50 | 689.80 | 689.80 | 2.86% | 1,158,252 |
| Mar 11, 2026 | 688.00 | 701.85 | 668.00 | 670.60 | 670.60 | -2.04% | 1,031,080 |
| Mar 10, 2026 | 662.90 | 690.00 | 656.60 | 684.60 | 684.60 | 5.17% | 1,276,386 |
| Mar 9, 2026 | 664.00 | 664.00 | 645.00 | 650.95 | 650.95 | -3.83% | 1,002,752 |
| Mar 6, 2026 | 660.25 | 689.90 | 658.10 | 676.90 | 676.90 | 2.01% | 1,460,754 |
| Mar 5, 2026 | 652.00 | 668.00 | 641.25 | 663.55 | 663.55 | 2.72% | 1,482,002 |
| Mar 4, 2026 | 649.95 | 664.00 | 642.50 | 646.00 | 646.00 | -2.81% | 1,224,850 |
| Mar 2, 2026 | 648.30 | 689.90 | 645.00 | 664.70 | 664.70 | -2.93% | 1,630,290 |
| Feb 27, 2026 | 697.00 | 704.80 | 680.40 | 684.75 | 684.75 | -2.20% | 1,005,342 |
| Feb 26, 2026 | 710.80 | 718.20 | 695.10 | 700.15 | 700.15 | -1.20% | 899,276 |
| Feb 25, 2026 | 705.00 | 716.05 | 701.60 | 708.65 | 708.65 | 1.16% | 726,822 |
| Feb 24, 2026 | 706.95 | 709.90 | 694.10 | 700.55 | 700.55 | -0.70% | 879,976 |
| Feb 23, 2026 | 725.05 | 727.35 | 701.00 | 705.50 | 705.50 | -2.06% | 1,016,700 |
| Feb 20, 2026 | 722.55 | 733.15 | 716.80 | 720.35 | 720.35 | -0.91% | 842,416 |
| Feb 19, 2026 | 735.00 | 758.80 | 718.20 | 727.00 | 727.00 | -0.58% | 1,445,496 |
| Feb 18, 2026 | 748.00 | 752.00 | 727.00 | 731.25 | 731.25 | -1.94% | 1,204,711 |
| Feb 17, 2026 | 739.90 | 754.95 | 739.15 | 745.70 | 745.70 | 1.01% | 712,574 |
| Feb 16, 2026 | 758.00 | 758.00 | 735.00 | 738.25 | 738.25 | -3.19% | 1,035,664 |
| Feb 13, 2026 | 772.00 | 774.45 | 760.00 | 762.60 | 762.60 | -1.85% | 760,201 |
| Feb 12, 2026 | 775.00 | 788.00 | 772.10 | 776.95 | 774.95 | 0.59% | 1,136,085 |
| Feb 11, 2026 | 788.00 | 817.00 | 768.00 | 772.40 | 770.41 | -1.01% | 5,681,063 |
| Feb 10, 2026 | 778.30 | 793.00 | 775.45 | 780.30 | 778.29 | 0.91% | 940,137 |
| Feb 9, 2026 | 785.00 | 807.85 | 753.00 | 773.30 | 771.31 | -1.45% | 5,121,810 |
| Feb 6, 2026 | 776.00 | 796.40 | 764.60 | 784.70 | 782.68 | 0.66% | 1,009,287 |
| Feb 5, 2026 | 796.00 | 798.35 | 776.05 | 779.55 | 777.54 | -2.42% | 657,238 |
| Feb 4, 2026 | 791.75 | 804.50 | 785.20 | 798.90 | 796.84 | 0.74% | 947,930 |
| Feb 3, 2026 | 802.50 | 807.00 | 775.10 | 793.00 | 790.96 | 2.78% | 1,414,403 |
| Feb 2, 2026 | 758.00 | 776.85 | 742.10 | 771.55 | 769.56 | 1.40% | 1,071,008 |
| Feb 1, 2026 | 801.00 | 829.10 | 724.80 | 760.90 | 758.94 | -2.90% | 3,847,924 |
| Jan 30, 2026 | 764.75 | 794.00 | 749.15 | 783.60 | 781.58 | 1.93% | 1,631,835 |
| Jan 29, 2026 | 748.95 | 771.75 | 738.75 | 768.75 | 766.77 | 4.66% | 3,204,164 |
| Jan 28, 2026 | 710.00 | 745.95 | 708.30 | 734.55 | 732.66 | 4.21% | 1,511,305 |
| Jan 27, 2026 | 712.00 | 720.95 | 692.40 | 704.85 | 703.04 | -0.18% | 1,905,972 |
| Jan 23, 2026 | 725.95 | 728.50 | 704.10 | 706.10 | 704.28 | -2.82% | 1,215,987 |
| Jan 22, 2026 | 720.95 | 733.00 | 712.40 | 726.60 | 724.73 | 3.03% | 1,801,140 |
| Jan 21, 2026 | 705.00 | 739.00 | 701.10 | 705.20 | 703.38 | 0.01% | 5,026,138 |
| Jan 20, 2026 | 753.50 | 757.00 | 700.00 | 705.15 | 703.33 | -6.76% | 3,928,325 |
| Jan 19, 2026 | 790.00 | 790.80 | 751.10 | 756.30 | 754.35 | -4.99% | 2,859,676 |
| Jan 16, 2026 | 785.00 | 819.90 | 757.70 | 796.05 | 794.00 | -9.36% | 12,507,090 |
| Jan 14, 2026 | 846.00 | 885.00 | 841.00 | 878.25 | 875.99 | 3.81% | 2,305,129 |
| Jan 13, 2026 | 860.05 | 869.00 | 834.85 | 846.05 | 843.87 | -1.75% | 1,156,178 |
| Jan 12, 2026 | 875.00 | 880.00 | 848.55 | 861.15 | 858.93 | -1.95% | 1,916,728 |
| Jan 9, 2026 | 910.00 | 918.95 | 875.00 | 878.25 | 875.99 | -3.61% | 1,635,058 |
| Jan 8, 2026 | 952.00 | 958.60 | 907.10 | 911.10 | 908.75 | -4.79% | 1,538,055 |
| Jan 7, 2026 | 949.00 | 960.00 | 942.15 | 956.90 | 954.44 | 0.87% | 902,428 |
| Jan 6, 2026 | 971.30 | 977.80 | 945.00 | 948.65 | 946.21 | -2.14% | 1,062,052 |
| Jan 5, 2026 | 935.00 | 984.90 | 928.75 | 969.40 | 966.90 | 3.40% | 3,400,290 |
| Jan 2, 2026 | 917.95 | 944.90 | 917.00 | 937.55 | 935.14 | 1.99% | 1,421,909 |
| Jan 1, 2026 | 928.00 | 931.40 | 915.55 | 919.30 | 916.93 | -0.79% | 522,197 |
| Dec 31, 2025 | 934.00 | 937.30 | 917.05 | 926.60 | 924.21 | -0.70% | 1,156,880 |
| Dec 30, 2025 | 923.50 | 941.00 | 901.50 | 933.15 | 930.75 | 0.95% | 1,952,950 |
| Dec 29, 2025 | 902.00 | 948.00 | 898.35 | 924.35 | 921.97 | 2.99% | 5,938,576 |
| Dec 26, 2025 | 884.80 | 914.80 | 876.25 | 897.50 | 895.19 | 1.80% | 2,377,317 |
| Dec 24, 2025 | 879.00 | 892.95 | 870.30 | 881.60 | 879.33 | 0.67% | 1,498,824 |
| Dec 23, 2025 | 851.00 | 878.40 | 843.00 | 875.75 | 873.50 | 3.08% | 1,773,464 |
| Dec 22, 2025 | 850.00 | 881.90 | 845.00 | 849.60 | 847.41 | 0.49% | 2,020,447 |
| Dec 19, 2025 | 821.45 | 848.60 | 810.85 | 845.45 | 843.27 | 3.25% | 4,553,936 |
| Dec 18, 2025 | 767.55 | 828.85 | 762.00 | 818.85 | 816.74 | 7.35% | 10,043,490 |
| Dec 17, 2025 | 799.00 | 799.95 | 760.10 | 762.80 | 760.84 | -4.64% | 2,850,547 |
| Dec 16, 2025 | 814.95 | 814.95 | 795.50 | 799.95 | 797.89 | -2.01% | 573,972 |
| Dec 15, 2025 | 810.50 | 818.00 | 803.30 | 816.35 | 814.25 | 0.57% | 614,196 |
| Dec 12, 2025 | 805.00 | 823.65 | 803.00 | 811.75 | 809.66 | 1.24% | 976,001 |
| Dec 11, 2025 | 803.00 | 804.95 | 792.10 | 801.80 | 799.74 | 0.33% | 809,430 |
| Dec 10, 2025 | 814.05 | 822.85 | 795.15 | 799.20 | 797.14 | -1.57% | 962,947 |
| Dec 9, 2025 | 804.00 | 814.10 | 785.10 | 811.95 | 809.86 | 1.05% | 1,614,195 |
| Dec 8, 2025 | 808.00 | 816.95 | 793.65 | 803.55 | 801.48 | -0.50% | 1,487,452 |
| Dec 5, 2025 | 811.05 | 832.60 | 798.85 | 807.60 | 805.52 | -0.32% | 2,038,877 |
| Dec 4, 2025 | 844.90 | 845.80 | 807.15 | 810.20 | 808.11 | -4.02% | 1,998,595 |
| Dec 3, 2025 | 849.00 | 855.25 | 831.85 | 844.15 | 841.98 | -0.28% | 1,340,422 |
| Dec 2, 2025 | 870.35 | 872.80 | 842.90 | 846.50 | 844.32 | -2.74% | 1,373,255 |
| Dec 1, 2025 | 886.00 | 899.65 | 865.00 | 870.35 | 868.11 | -1.73% | 1,350,940 |
| Nov 28, 2025 | 879.00 | 894.10 | 868.30 | 885.70 | 883.42 | 0.93% | 1,501,812 |