HBL Engineering Limited (BOM:517271)
India
· Delayed Price · Currency is INR 807.35
-2.95 (-0.36%)
At close: Dec 5, 2025
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 810.35 | 832.60 | 798.85 | 807.35 | 807.35 | -0.36% | 154,504 |
| Dec 4, 2025 | 843.85 | 843.85 | 808.00 | 810.30 | 810.30 | -3.97% | 91,320 |
| Dec 3, 2025 | 846.50 | 855.50 | 831.55 | 843.80 | 843.80 | -0.40% | 152,884 |
| Dec 2, 2025 | 870.95 | 873.60 | 844.45 | 847.15 | 847.15 | -2.64% | 70,020 |
| Dec 1, 2025 | 883.45 | 899.45 | 867.00 | 870.10 | 870.10 | -1.91% | 126,543 |
| Nov 28, 2025 | 878.05 | 894.45 | 868.40 | 887.00 | 887.00 | 1.08% | 137,965 |
| Nov 27, 2025 | 889.00 | 902.20 | 875.00 | 877.50 | 877.50 | -0.80% | 96,852 |
| Nov 26, 2025 | 889.95 | 889.95 | 874.00 | 884.55 | 884.55 | 0.47% | 60,390 |
| Nov 25, 2025 | 885.00 | 908.90 | 870.80 | 880.45 | 880.45 | -0.57% | 237,078 |
| Nov 24, 2025 | 896.00 | 908.70 | 877.00 | 885.50 | 885.50 | -1.29% | 309,299 |
| Nov 21, 2025 | 931.10 | 944.30 | 892.00 | 897.05 | 897.05 | -3.59% | 224,053 |
| Nov 20, 2025 | 946.00 | 947.00 | 923.30 | 930.50 | 930.50 | -0.54% | 370,319 |
| Nov 19, 2025 | 999.00 | 1,006.95 | 930.15 | 935.55 | 935.55 | -9.08% | 600,886 |
| Nov 18, 2025 | 1,030.15 | 1,045.80 | 1,023.95 | 1,029.00 | 1,029.00 | -0.86% | 78,017 |
| Nov 17, 2025 | 1,044.90 | 1,055.00 | 1,022.60 | 1,037.90 | 1,037.90 | -0.37% | 188,713 |
| Nov 14, 2025 | 964.50 | 1,050.50 | 960.00 | 1,041.80 | 1,041.80 | 8.00% | 1,123,965 |
| Nov 13, 2025 | 980.00 | 1,007.95 | 961.00 | 964.65 | 964.65 | -1.15% | 368,309 |
| Nov 12, 2025 | 1,023.90 | 1,023.90 | 966.05 | 975.90 | 975.90 | -1.89% | 1,012,436 |
| Nov 11, 2025 | 1,090.15 | 1,108.75 | 988.00 | 994.70 | 994.70 | -9.53% | 1,739,793 |
| Nov 10, 2025 | 1,068.80 | 1,121.95 | 1,035.50 | 1,099.50 | 1,099.50 | 12.27% | 1,915,777 |
| Nov 7, 2025 | 956.20 | 997.00 | 956.20 | 979.35 | 979.35 | 1.47% | 49,398 |
| Nov 6, 2025 | 993.95 | 994.40 | 958.00 | 965.20 | 965.20 | -2.92% | 49,082 |
| Nov 4, 2025 | 991.40 | 998.50 | 982.70 | 994.20 | 994.20 | 0.45% | 48,351 |
| Nov 3, 2025 | 1,011.55 | 1,012.80 | 980.05 | 989.70 | 989.70 | -1.40% | 50,444 |
| Oct 31, 2025 | 995.65 | 1,020.55 | 995.65 | 1,003.75 | 1,003.75 | 0.09% | 48,298 |
| Oct 30, 2025 | 1,015.00 | 1,032.05 | 992.40 | 1,002.80 | 1,002.80 | -0.82% | 56,387 |
| Oct 29, 2025 | 1,000.90 | 1,018.45 | 995.85 | 1,011.10 | 1,011.10 | 0.97% | 95,943 |
| Oct 28, 2025 | 987.75 | 1,003.50 | 983.50 | 1,001.35 | 1,001.35 | 0.93% | 73,323 |
| Oct 27, 2025 | 931.80 | 997.00 | 931.80 | 992.15 | 992.15 | 6.48% | 418,364 |
| Oct 24, 2025 | 924.00 | 936.55 | 922.05 | 931.80 | 931.80 | 0.77% | 28,768 |
| Oct 23, 2025 | 951.20 | 958.00 | 922.00 | 924.70 | 924.70 | -2.98% | 44,931 |
| Oct 21, 2025 | 949.50 | 967.05 | 949.50 | 953.15 | 953.15 | 0.96% | 49,797 |
| Oct 20, 2025 | 942.85 | 949.15 | 931.50 | 944.10 | 944.10 | 1.01% | 44,195 |
| Oct 17, 2025 | 920.95 | 963.50 | 915.25 | 934.70 | 934.70 | 1.29% | 287,826 |
| Oct 16, 2025 | 899.05 | 925.50 | 899.05 | 922.80 | 922.80 | 2.95% | 53,822 |
| Oct 15, 2025 | 914.00 | 927.65 | 881.65 | 896.35 | 896.35 | -2.06% | 78,113 |
| Oct 14, 2025 | 920.80 | 944.65 | 904.00 | 915.20 | 915.20 | -0.20% | 243,299 |
| Oct 13, 2025 | 879.15 | 930.00 | 870.90 | 917.00 | 917.00 | 3.92% | 274,097 |
| Oct 10, 2025 | 872.30 | 889.00 | 870.85 | 882.40 | 882.40 | 0.77% | 56,066 |
| Oct 9, 2025 | 888.80 | 889.75 | 863.35 | 875.65 | 875.65 | -1.52% | 100,254 |
| Oct 8, 2025 | 869.60 | 898.65 | 854.50 | 889.15 | 889.15 | 2.03% | 187,780 |
| Oct 7, 2025 | 859.90 | 878.80 | 856.85 | 871.50 | 871.50 | 1.35% | 87,431 |
| Oct 6, 2025 | 851.00 | 866.05 | 832.85 | 859.90 | 859.90 | 1.56% | 55,587 |
| Oct 3, 2025 | 826.55 | 849.55 | 824.45 | 846.70 | 846.70 | 1.63% | 22,843 |
| Oct 1, 2025 | 816.00 | 838.00 | 806.90 | 833.15 | 833.15 | 2.42% | 41,647 |
| Sep 30, 2025 | 815.00 | 832.75 | 810.05 | 813.50 | 813.50 | 0.17% | 68,419 |
| Sep 29, 2025 | 835.85 | 848.05 | 806.60 | 812.15 | 812.15 | -2.82% | 121,645 |
| Sep 26, 2025 | 820.05 | 857.15 | 813.65 | 835.75 | 835.75 | 1.97% | 150,567 |
| Sep 25, 2025 | 830.00 | 850.25 | 818.00 | 819.60 | 819.60 | -1.26% | 63,542 |
| Sep 24, 2025 | 805.20 | 832.00 | 805.20 | 830.05 | 830.05 | 2.22% | 45,063 |