BSE - Delayed Quote INR
Hawa Engineers Limited (HAWAENG.BO)
140.95
-4.30
(-2.96%)
At close: April 30 at 12:58:50 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 141.00 | 141.00 | 138.00 | 140.95 | 140.95 | 84 |
| Apr 29, 2025 | 158.00 | 158.00 | 145.15 | 145.25 | 145.25 | 579 |
| Apr 28, 2025 | 158.90 | 158.90 | 142.05 | 152.75 | 152.75 | 1,049 |
| Apr 25, 2025 | 157.95 | 159.90 | 137.00 | 151.90 | 151.90 | 1,886 |
| Apr 24, 2025 | 140.00 | 146.60 | 140.00 | 146.60 | 146.60 | 5,606 |
| Apr 23, 2025 | 126.00 | 133.30 | 125.00 | 133.30 | 133.30 | 3,299 |
| Apr 22, 2025 | 115.05 | 126.90 | 115.05 | 121.20 | 121.20 | 692 |
| Apr 21, 2025 | 114.05 | 126.70 | 114.05 | 122.15 | 122.15 | 636 |
| Apr 17, 2025 | 115.00 | 123.00 | 115.00 | 122.00 | 122.00 | 263 |
| Apr 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 25 |
| Apr 15, 2025 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | 82 |
| Apr 11, 2025 | 116.00 | 120.40 | 116.00 | 116.85 | 116.85 | 419 |
| Apr 9, 2025 | 108.10 | 124.80 | 108.10 | 117.00 | 117.00 | 213 |
| Apr 8, 2025 | 123.80 | 123.80 | 117.00 | 117.00 | 117.00 | 93 |
| Apr 7, 2025 | 118.90 | 118.90 | 105.65 | 113.00 | 113.00 | 250 |
| Apr 4, 2025 | 118.95 | 118.95 | 112.00 | 116.95 | 116.95 | 348 |
| Apr 3, 2025 | 120.00 | 120.00 | 113.55 | 113.55 | 113.55 | 377 |
| Apr 2, 2025 | 112.50 | 115.75 | 111.00 | 115.75 | 115.75 | 1,634 |
| Apr 1, 2025 | 109.90 | 110.25 | 106.60 | 110.25 | 110.25 | 219 |
| Mar 28, 2025 | 107.65 | 108.00 | 105.00 | 105.00 | 105.00 | 1,310 |
| Mar 27, 2025 | 107.00 | 113.80 | 105.10 | 106.90 | 106.90 | 711 |
| Mar 26, 2025 | 116.95 | 117.70 | 109.00 | 109.90 | 109.90 | 2,587 |
| Mar 25, 2025 | 113.15 | 120.00 | 113.15 | 114.15 | 114.15 | 1,830 |
| Mar 24, 2025 | 124.00 | 127.00 | 116.80 | 117.55 | 117.55 | 3,401 |
| Mar 21, 2025 | 122.95 | 122.95 | 119.10 | 122.90 | 122.90 | 1,377 |
| Mar 20, 2025 | 119.15 | 120.00 | 111.10 | 117.15 | 117.15 | 1,150 |
| Mar 19, 2025 | 110.00 | 116.00 | 110.00 | 114.90 | 114.90 | 140 |
| Mar 18, 2025 | 115.35 | 115.95 | 112.00 | 112.00 | 112.00 | 174 |
| Mar 17, 2025 | 107.05 | 114.75 | 107.05 | 111.00 | 111.00 | 759 |
| Mar 13, 2025 | 107.00 | 109.90 | 106.95 | 109.75 | 109.75 | 1,156 |
| Mar 12, 2025 | 110.00 | 114.60 | 107.00 | 107.10 | 107.10 | 742 |
| Mar 11, 2025 | 110.75 | 113.50 | 108.40 | 110.10 | 110.10 | 1,976 |
| Mar 10, 2025 | 116.30 | 116.30 | 109.40 | 110.75 | 110.75 | 2,478 |
| Mar 7, 2025 | 119.75 | 119.75 | 113.00 | 114.00 | 114.00 | 4,228 |
| Mar 6, 2025 | 117.80 | 124.00 | 114.00 | 116.60 | 116.60 | 2,448 |
| Mar 5, 2025 | 118.25 | 121.00 | 114.25 | 118.35 | 118.35 | 1,281 |
| Mar 4, 2025 | 115.50 | 121.00 | 115.00 | 118.25 | 118.25 | 32,029 |
| Mar 3, 2025 | 121.00 | 127.00 | 115.30 | 121.05 | 121.05 | 1,656 |
| Feb 28, 2025 | 124.45 | 129.90 | 120.00 | 121.00 | 121.00 | 630 |
| Feb 27, 2025 | 127.95 | 128.00 | 118.10 | 124.45 | 124.45 | 746 |
| Feb 25, 2025 | 124.45 | 124.50 | 120.10 | 122.10 | 122.10 | 448 |
| Feb 24, 2025 | 116.50 | 123.45 | 116.50 | 119.10 | 119.10 | 571 |
| Feb 21, 2025 | 120.80 | 123.40 | 115.10 | 118.35 | 118.35 | 2,008 |
| Feb 20, 2025 | 118.80 | 118.80 | 115.00 | 117.90 | 117.90 | 658 |
| Feb 19, 2025 | 115.30 | 123.55 | 112.60 | 118.80 | 118.80 | 1,433 |
| Feb 18, 2025 | 121.00 | 127.00 | 115.25 | 117.95 | 117.95 | 1,450 |
| Feb 17, 2025 | 126.00 | 128.30 | 119.70 | 121.00 | 121.00 | 1,013 |
| Feb 14, 2025 | 130.45 | 130.45 | 119.30 | 126.00 | 126.00 | 1,696 |
| Feb 13, 2025 | 127.95 | 127.95 | 124.05 | 125.55 | 125.55 | 418 |
| Feb 12, 2025 | 128.55 | 131.15 | 121.00 | 121.95 | 121.95 | 882 |
| Feb 11, 2025 | 128.95 | 134.40 | 123.25 | 126.00 | 126.00 | 1,363 |
| Feb 10, 2025 | 137.90 | 137.90 | 126.55 | 128.95 | 128.95 | 910 |
| Feb 7, 2025 | 138.05 | 138.05 | 131.40 | 133.15 | 133.15 | 371 |
| Feb 6, 2025 | 138.00 | 140.00 | 131.15 | 135.30 | 135.30 | 752 |
| Feb 5, 2025 | 133.00 | 138.00 | 129.00 | 136.90 | 136.90 | 638 |
| Feb 4, 2025 | 133.00 | 140.35 | 133.00 | 134.50 | 134.50 | 1,496 |
| Feb 3, 2025 | 135.00 | 141.95 | 132.60 | 133.90 | 133.90 | 1,569 |
| Feb 1, 2025 | 136.40 | 138.85 | 136.00 | 136.00 | 136.00 | 620 |
| Jan 31, 2025 | 138.95 | 140.00 | 130.00 | 132.40 | 132.40 | 1,484 |
| Jan 30, 2025 | 133.70 | 139.45 | 127.30 | 136.15 | 136.15 | 2,082 |
| Jan 29, 2025 | 130.15 | 135.60 | 129.00 | 132.85 | 132.85 | 3,896 |
| Jan 28, 2025 | 139.40 | 143.40 | 132.50 | 135.60 | 135.60 | 4,217 |
| Jan 27, 2025 | 143.95 | 150.00 | 138.25 | 139.40 | 139.40 | 11,981 |
| Jan 24, 2025 | 155.00 | 155.75 | 144.90 | 145.50 | 145.50 | 2,020 |
| Jan 23, 2025 | 155.00 | 157.50 | 149.05 | 152.50 | 152.50 | 2,830 |
| Jan 22, 2025 | 172.00 | 179.50 | 153.45 | 155.30 | 155.30 | 6,376 |
| Jan 21, 2025 | 187.00 | 187.00 | 170.00 | 170.50 | 170.50 | 9,809 |
| Jan 20, 2025 | 188.60 | 196.95 | 187.50 | 187.50 | 187.50 | 22,621 |
| Jan 17, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 1,399 |
| Jan 16, 2025 | 208.10 | 219.25 | 208.10 | 219.25 | 219.25 | 3,511 |
| Jan 15, 2025 | 215.00 | 221.90 | 208.00 | 208.85 | 208.85 | 2,510 |
| Jan 14, 2025 | 215.00 | 225.80 | 210.00 | 215.05 | 215.05 | 2,749 |
| Jan 13, 2025 | 227.00 | 227.00 | 216.05 | 216.05 | 216.05 | 1,452 |
| Jan 10, 2025 | 220.00 | 228.00 | 215.00 | 227.40 | 227.40 | 1,272 |
| Jan 9, 2025 | 224.00 | 230.95 | 218.15 | 219.65 | 219.65 | 1,294 |
| Jan 8, 2025 | 234.95 | 235.50 | 222.00 | 229.60 | 229.60 | 2,154 |
| Jan 7, 2025 | 216.00 | 226.80 | 216.00 | 226.80 | 226.80 | 2,725 |
| Jan 6, 2025 | 217.55 | 217.55 | 210.00 | 216.00 | 216.00 | 719 |
| Jan 3, 2025 | 213.00 | 218.90 | 213.00 | 218.60 | 218.60 | 735 |
| Jan 2, 2025 | 224.00 | 225.00 | 208.00 | 211.00 | 211.00 | 3,166 |
| Jan 1, 2025 | 228.00 | 231.85 | 213.75 | 218.00 | 218.00 | 3,726 |
| Dec 31, 2024 | 221.00 | 229.00 | 216.45 | 225.00 | 225.00 | 6,529 |
| Dec 30, 2024 | 225.00 | 229.90 | 213.75 | 227.80 | 227.80 | 762 |