HBL Engineering Limited HBLENGINE
NSE · India · Producer Manufacturing
INR 779.35-15.15 (-1.91%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 794.50 | -1.71% | INR 812.30 | INR 815.50 | INR 786.20 | 1.24M |
| 2026-09-29 | INR 808.30 | +2.88% | INR 784.00 | INR 811.60 | INR 773.65 | 2.22M |
| 2026-09-28 | INR 785.65 | -2.52% | INR 813.40 | INR 829.90 | INR 782.20 | 4.23M |
| 2026-09-25 | INR 806.00 | +3.96% | INR 779.00 | INR 811.55 | INR 765.95 |
| 5.20M |
| 2026-09-24 | INR 775.30 | +1.43% | INR 758.00 | INR 777.85 | INR 747.50 | 1.56M |
| 2026-09-23 | INR 764.35 | -0.36% | INR 769.80 | INR 786.40 | INR 758.60 | 1.53M |
| 2026-09-22 | INR 767.15 | +2.31% | INR 751.00 | INR 778.00 | INR 746.00 | 1.61M |
| 2026-09-21 | INR 749.85 | -1.34% | INR 757.30 | INR 765.00 | INR 748.30 | 898.33K |
| 2026-09-18 | INR 760.00 | +0.43% | INR 754.00 | INR 768.00 | INR 751.00 | 1.90M |
| 2026-09-17 | INR 756.75 | +7.39% | INR 710.80 | INR 759.10 | INR 707.70 | 8.03M |
| 2026-09-16 | INR 704.65 | -2.15% | INR 719.00 | INR 719.00 | INR 692.00 | 831.27K |
| 2026-09-15 | INR 720.15 | -0.28% | INR 725.00 | INR 725.20 | INR 706.00 | 1.10M |
| 2026-09-14 | INR 722.20 | 0.00% | INR 722.20 | INR 722.20 | INR 722.20 | 0 |
| 2026-09-11 | INR 722.20 | +0.18% | INR 718.00 | INR 724.70 | INR 705.25 | 1.02M |
| 2026-09-10 | INR 720.90 | -1.26% | INR 726.45 | INR 737.85 | INR 717.35 | 1.34M |
| 2026-09-09 | INR 730.10 | -0.16% | INR 732.65 | INR 772.80 | INR 726.00 | 6.71M |
| 2026-09-08 | INR 731.25 | +3.89% | INR 704.90 | INR 733.85 | INR 698.10 | 1.99M |
| 2026-09-07 | INR 703.90 | +1.17% | INR 695.70 | INR 707.95 | INR 690.15 | 962.00K |
| 2026-09-04 | INR 695.75 | +4.54% | INR 668.50 | INR 724.00 | INR 667.00 | 14.31M |
| 2026-09-03 | INR 665.55 | +0.81% | INR 664.05 | INR 670.60 | INR 660.00 | 559.41K |
| 2026-09-02 | INR 660.20 | +0.15% | INR 658.05 | INR 663.00 | INR 648.00 | 519.55K |
| 2026-09-01 | INR 659.20 | +0.28% | INR 657.35 | INR 669.40 | INR 653.20 | 709.80K |
| 2026-08-31 | INR 657.35 | -2.48% | INR 665.05 | INR 670.05 | INR 653.00 | 782.08K |
| 2026-08-28 | INR 674.10 | +1.25% | INR 665.75 | INR 677.90 | INR 665.75 | 573.30K |
| 2026-08-27 | INR 665.75 | -2.65% | INR 684.00 | INR 693.80 | INR 662.90 | 935.68K |
| 2026-08-26 | INR 683.90 | -1.54% | INR 694.50 | INR 698.10 | INR 681.30 | 456.10K |
| 2026-08-25 | INR 694.60 | +0.54% | INR 690.90 | INR 699.70 | INR 686.60 | 442.82K |
| 2026-08-24 | INR 690.90 | -1.66% | INR 702.55 | INR 706.00 | INR 688.15 | 654.60K |
| 2026-08-21 | INR 702.55 | -1.45% | INR 712.95 | INR 722.00 | INR 700.00 | 1.02M |
| 2026-08-20 | INR 712.90 | +6.11% | INR 674.90 | INR 727.05 | INR 674.90 | 3.83M |
| 2026-08-19 | INR 671.85 | +0.27% | INR 670.05 | INR 675.50 | INR 661.25 | 814.52K |
| 2026-08-18 | INR 670.05 | -0.67% | INR 675.00 | INR 677.55 | INR 667.15 | 635.71K |
| 2026-08-17 | INR 674.60 | -0.57% | INR 678.30 | INR 683.05 | INR 666.70 | 755.78K |
| 2026-08-14 | INR 678.50 | -2.10% | INR 693.05 | INR 697.10 | INR 677.05 | 663.87K |
| 2026-08-13 | INR 693.05 | +0.22% | INR 691.80 | INR 699.85 | INR 691.65 | 448.50K |
| 2026-08-12 | INR 691.50 | -0.54% | INR 695.25 | INR 702.60 | INR 688.00 | 614.61K |
| 2026-08-11 | INR 695.25 | +0.10% | INR 700.00 | INR 713.85 | INR 693.80 | 1.12M |
| 2026-08-10 | INR 694.55 | -4.48% | INR 707.70 | INR 709.70 | INR 690.70 | 1.95M |
| 2026-08-07 | INR 727.10 | -1.23% | INR 734.00 | INR 743.80 | INR 720.10 | 548.36K |
| 2026-08-06 | INR 736.15 | -0.05% | INR 740.00 | INR 743.85 | INR 730.50 | 599.94K |
| 2026-08-05 | INR 736.50 | +1.00% | INR 735.00 | INR 745.00 | INR 730.00 | 682.25K |
| 2026-08-04 | INR 729.20 | -1.35% | INR 727.00 | INR 736.60 | INR 721.10 | 984.18K |
| 2026-08-03 | INR 739.20 | +2.85% | INR 724.00 | INR 741.70 | INR 721.65 | 967.78K |
| 2026-07-31 | INR 718.70 | +2.77% | INR 700.00 | INR 735.90 | INR 700.00 | 2.00M |
| 2026-07-30 | INR 699.30 | -1.24% | INR 705.00 | INR 707.00 | INR 697.00 | 436.18K |
| 2026-07-29 | INR 708.05 | +1.89% | INR 701.90 | INR 714.45 | INR 698.15 | 617.77K |
| 2026-07-28 | INR 694.95 | -2.63% | INR 713.00 | INR 713.00 | INR 692.80 | 613.12K |
| 2026-07-27 | INR 713.75 | +2.17% | INR 701.10 | INR 715.80 | INR 701.05 | 657.73K |
| 2026-07-24 | INR 698.60 | -0.90% | INR 701.50 | INR 704.95 | INR 685.20 | 1.01M |
| 2026-07-23 | INR 704.95 | -1.07% | INR 715.00 | INR 726.65 | INR 702.00 | 738.55K |
| 2026-07-22 | INR 712.60 | -2.26% | INR 727.00 | INR 729.80 | INR 709.10 | 659.77K |
| 2026-07-21 | INR 729.05 | -0.22% | INR 731.30 | INR 735.25 | INR 728.00 | 398.85K |
| 2026-07-20 | INR 730.65 | -1.52% | INR 737.00 | INR 744.55 | INR 722.75 | 890.08K |
| 2026-07-17 | INR 741.90 | +0.08% | INR 741.00 | INR 745.85 | INR 734.45 | 583.13K |
| 2026-07-16 | INR 741.30 | -1.81% | INR 758.00 | INR 760.85 | INR 737.05 | 831.80K |
| 2026-07-15 | INR 754.95 | +1.57% | INR 747.00 | INR 759.45 | INR 745.00 | 740.05K |
| 2026-07-14 | INR 743.30 | -2.99% | INR 762.00 | INR 765.90 | INR 742.00 | 964.47K |
| 2026-07-13 | INR 766.20 | +0.05% | INR 760.00 | INR 770.95 | INR 756.20 | 731.13K |
| 2026-07-10 | INR 765.85 | +0.75% | INR 766.00 | INR 777.00 | INR 758.80 | 867.13K |
| 2026-07-09 | INR 760.15 | +0.41% | INR 755.05 | INR 777.85 | INR 755.05 | 825.25K |
| 2026-07-08 | INR 757.05 | -3.18% | INR 774.90 | INR 783.80 | INR 751.60 | 954.21K |
| 2026-07-07 | INR 781.90 | -3.17% | INR 809.00 | INR 810.30 | INR 780.10 | 1.17M |
| 2026-07-06 | INR 807.50 | -1.16% | INR 816.00 | INR 829.50 | INR 805.00 | 754.10K |
| 2026-07-03 | INR 816.95 | -0.83% | INR 824.95 | INR 829.95 | INR 816.00 | 583.57K |
| 2026-07-02 | INR 823.75 | +0.18% | INR 826.00 | INR 836.00 | INR 817.10 | 1.21M |
| 2026-07-01 | INR 822.30 | +1.24% | INR 819.00 | INR 834.40 | INR 816.05 | 1.20M |
| 2026-06-30 | INR 812.25 | +2.45% | INR 797.00 | INR 819.00 | INR 786.55 | 1.59M |
| 2026-06-29 | INR 792.80 | -4.16% | INR 828.00 | INR 831.95 | INR 789.25 | 1.53M |
| 2026-06-26 | INR 827.25 | 0.00% | INR 827.25 | INR 827.25 | INR 827.25 | 0 |
| 2026-06-25 | INR 827.25 | +0.50% | INR 831.95 | INR 844.90 | INR 823.20 | 2.07M |
| 2026-06-24 | INR 823.10 | +0.31% | INR 821.00 | INR 831.90 | INR 813.35 | 1.04M |
| 2026-06-23 | INR 820.55 | +0.35% | INR 822.00 | INR 839.90 | INR 817.50 | 1.67M |
| 2026-06-22 | INR 817.65 | +0.26% | INR 819.00 | INR 830.65 | INR 808.25 | 1.41M |
| 2026-06-19 | INR 815.50 | +1.38% | INR 801.00 | INR 832.50 | INR 798.70 | 2.14M |
| 2026-06-18 | INR 804.40 | +1.06% | INR 799.00 | INR 817.40 | INR 793.70 | 1.40M |
| 2026-06-17 | INR 795.95 | -0.46% | INR 799.00 | INR 806.65 | INR 792.00 | 672.54K |
| 2026-06-16 | INR 799.65 | +0.83% | INR 795.00 | INR 805.00 | INR 791.25 | 862.01K |
| 2026-06-15 | INR 793.10 | +2.43% | INR 792.05 | INR 807.70 | INR 791.10 | 1.19M |
| 2026-06-12 | INR 774.30 | +3.79% | INR 757.00 | INR 775.95 | INR 755.00 | 887.18K |
| 2026-06-11 | INR 746.00 | -1.05% | INR 746.00 | INR 762.60 | INR 732.10 | 951.58K |
| 2026-06-10 | INR 753.95 | -3.51% | INR 780.55 | INR 781.90 | INR 750.00 | 975.42K |
| 2026-06-09 | INR 781.40 | +1.94% | INR 768.00 | INR 784.75 | INR 768.00 | 780.39K |
| 2026-06-08 | INR 766.50 | -3.58% | INR 780.00 | INR 788.45 | INR 761.40 | 878.55K |
| 2026-06-05 | INR 794.95 | -0.21% | INR 797.75 | INR 811.90 | INR 790.30 | 1.05M |
| 2026-06-04 | INR 796.65 | +1.32% | INR 783.00 | INR 804.60 | INR 781.55 | 1.20M |
| 2026-06-03 | INR 786.25 | -2.05% | INR 804.00 | INR 805.60 | INR 781.05 | 987.67K |
| 2026-06-02 | INR 802.70 | +0.57% | INR 788.20 | INR 805.00 | INR 780.00 | 1.30M |
| 2026-06-01 | INR 798.15 | -2.97% | INR 830.00 | INR 830.60 | INR 794.00 | 1.56M |
| 2026-05-29 | INR 822.60 | +0.62% | INR 855.00 | INR 875.00 | INR 818.00 | 5.95M |
| 2026-05-28 | INR 817.50 | 0.00% | INR 817.50 | INR 817.50 | INR 817.50 | 0 |