HBL Engineering Limited (NSE:HBLENGINE)
India
· Delayed Price · Currency is INR 807.60
-2.60 (-0.32%)
At close: Dec 5, 2025
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 811.05 | 832.60 | 798.85 | 807.60 | 807.60 | -0.32% | 2,038,877 |
| Dec 4, 2025 | 844.90 | 845.80 | 807.15 | 810.20 | 810.20 | -4.02% | 1,998,595 |
| Dec 3, 2025 | 849.00 | 855.25 | 831.85 | 844.15 | 844.15 | -0.28% | 1,340,422 |
| Dec 2, 2025 | 870.35 | 872.80 | 842.90 | 846.50 | 846.50 | -2.74% | 1,373,255 |
| Dec 1, 2025 | 886.00 | 899.65 | 865.00 | 870.35 | 870.35 | -1.73% | 1,350,940 |
| Nov 28, 2025 | 879.00 | 894.10 | 868.30 | 885.70 | 885.70 | 0.93% | 1,501,812 |
| Nov 27, 2025 | 890.00 | 902.00 | 875.00 | 877.50 | 877.50 | -0.79% | 1,459,409 |
| Nov 26, 2025 | 885.00 | 889.40 | 873.80 | 884.50 | 884.50 | 0.33% | 1,507,766 |
| Nov 25, 2025 | 885.50 | 909.00 | 875.20 | 881.60 | 881.60 | -0.41% | 2,655,245 |
| Nov 24, 2025 | 899.50 | 909.00 | 876.00 | 885.20 | 885.20 | -1.30% | 2,213,927 |
| Nov 21, 2025 | 931.00 | 944.50 | 890.10 | 896.90 | 896.90 | -3.67% | 3,847,627 |
| Nov 20, 2025 | 944.70 | 946.30 | 922.70 | 931.10 | 931.10 | -0.46% | 3,596,257 |
| Nov 19, 2025 | 1,002.00 | 1,007.00 | 930.00 | 935.40 | 935.40 | -9.07% | 6,554,047 |
| Nov 18, 2025 | 1,038.30 | 1,045.00 | 1,024.50 | 1,028.70 | 1,028.70 | -0.93% | 1,369,869 |
| Nov 17, 2025 | 1,045.00 | 1,055.00 | 1,022.20 | 1,038.40 | 1,038.40 | -0.28% | 2,445,936 |
| Nov 14, 2025 | 962.50 | 1,051.90 | 960.90 | 1,041.30 | 1,041.30 | 7.93% | 14,393,770 |
| Nov 13, 2025 | 980.00 | 1,010.00 | 960.90 | 964.80 | 964.80 | -1.06% | 3,913,425 |
| Nov 12, 2025 | 1,014.00 | 1,017.90 | 966.30 | 975.10 | 975.10 | -1.92% | 7,091,433 |
| Nov 11, 2025 | 1,094.00 | 1,108.00 | 988.00 | 994.20 | 994.20 | -9.52% | 13,722,310 |
| Nov 10, 2025 | 1,060.00 | 1,122.00 | 1,035.60 | 1,098.80 | 1,098.80 | 12.21% | 27,033,470 |
| Nov 7, 2025 | 960.00 | 998.80 | 958.10 | 979.20 | 979.20 | 1.36% | 1,231,051 |
| Nov 6, 2025 | 992.00 | 995.00 | 958.00 | 966.10 | 966.10 | -2.89% | 1,272,507 |
| Nov 4, 2025 | 990.00 | 999.40 | 982.50 | 994.90 | 994.90 | 0.66% | 728,234 |
| Nov 3, 2025 | 1,004.20 | 1,013.30 | 980.10 | 988.40 | 988.40 | -1.57% | 1,079,116 |
| Oct 31, 2025 | 1,000.00 | 1,020.00 | 998.15 | 1,004.20 | 1,004.20 | 0.14% | 863,625 |
| Oct 30, 2025 | 1,014.00 | 1,033.65 | 992.00 | 1,002.75 | 1,002.75 | -0.88% | 1,193,321 |
| Oct 29, 2025 | 1,001.00 | 1,018.80 | 996.25 | 1,011.70 | 1,011.70 | 1.00% | 1,643,393 |
| Oct 28, 2025 | 990.30 | 1,004.35 | 983.40 | 1,001.70 | 1,001.70 | 0.93% | 1,646,101 |
| Oct 27, 2025 | 932.00 | 997.50 | 932.00 | 992.45 | 992.45 | 6.52% | 6,528,014 |
| Oct 24, 2025 | 924.20 | 938.00 | 922.00 | 931.70 | 931.70 | 0.74% | 720,216 |
| Oct 23, 2025 | 954.70 | 957.95 | 921.30 | 924.90 | 924.90 | -3.07% | 982,982 |
| Oct 21, 2025 | 950.00 | 959.80 | 948.75 | 954.15 | 954.15 | 1.07% | 360,404 |
| Oct 20, 2025 | 940.60 | 949.90 | 931.10 | 944.05 | 944.05 | 0.85% | 1,183,068 |
| Oct 17, 2025 | 920.00 | 963.90 | 915.75 | 936.05 | 936.05 | 1.58% | 3,985,894 |
| Oct 16, 2025 | 900.00 | 926.00 | 900.00 | 921.45 | 921.45 | 2.79% | 1,463,041 |
| Oct 15, 2025 | 914.05 | 927.90 | 881.00 | 896.40 | 896.40 | -2.32% | 1,799,335 |
| Oct 14, 2025 | 919.30 | 944.35 | 910.10 | 917.70 | 917.70 | 0.10% | 3,188,573 |
| Oct 13, 2025 | 877.00 | 929.40 | 871.00 | 916.75 | 916.75 | 3.88% | 4,481,310 |
| Oct 10, 2025 | 875.00 | 889.40 | 871.05 | 882.50 | 882.50 | 0.80% | 727,140 |
| Oct 9, 2025 | 885.00 | 890.00 | 863.25 | 875.50 | 875.50 | -1.52% | 1,204,567 |
| Oct 8, 2025 | 873.00 | 898.70 | 855.00 | 889.00 | 889.00 | 2.05% | 1,825,643 |
| Oct 7, 2025 | 861.40 | 878.65 | 857.10 | 871.15 | 871.15 | 1.34% | 1,066,254 |
| Oct 6, 2025 | 852.00 | 866.60 | 832.20 | 859.65 | 859.65 | 1.51% | 1,708,833 |
| Oct 3, 2025 | 841.60 | 849.80 | 824.65 | 846.85 | 846.85 | 1.50% | 796,768 |
| Oct 1, 2025 | 815.60 | 838.40 | 806.00 | 834.30 | 834.30 | 2.54% | 993,616 |
| Sep 30, 2025 | 815.00 | 833.95 | 810.10 | 813.60 | 813.60 | 0.36% | 869,978 |
| Sep 29, 2025 | 838.00 | 849.00 | 807.00 | 810.70 | 810.70 | -2.99% | 1,268,313 |
| Sep 26, 2025 | 819.95 | 857.80 | 811.55 | 835.65 | 835.65 | 1.90% | 3,198,869 |
| Sep 25, 2025 | 830.20 | 851.00 | 817.55 | 820.05 | 820.05 | -1.13% | 1,102,038 |
| Sep 24, 2025 | 811.90 | 832.55 | 806.60 | 829.40 | 829.40 | 2.11% | 869,246 |