Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

HBL Engineering Limited (HBLENGINE.BO)

511.35
-5.90
(-1.14%)
At close: April 25 at 3:48:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025518.00538.95496.10511.35511.35142,647
Apr 24, 2025521.00528.40515.10517.25517.2580,541
Apr 23, 2025534.60539.20518.00526.30526.3030,312
Apr 22, 2025527.30546.25525.40530.75530.7576,367
Apr 21, 2025521.70532.90517.80523.20523.20153,206
Apr 17, 2025513.25522.00510.15517.90517.9072,359
Apr 16, 2025518.75522.85512.95515.45515.4542,267
Apr 15, 2025511.15523.00511.15518.85518.8567,828
Apr 11, 2025496.75506.35485.75500.30500.30213,141
Apr 9, 2025487.45491.00474.00478.15478.1577,000
Apr 8, 2025502.75506.05482.45488.10488.10130,461
Apr 7, 2025421.15490.90421.15480.70480.70448,889
Apr 4, 2025520.00530.80500.70508.50508.50234,525
Apr 3, 2025509.95538.55506.85528.70528.70155,602
Apr 2, 2025516.90526.25508.25515.80515.80363,109
Apr 1, 2025492.90532.15491.25511.65511.651,951,282
Mar 28, 2025468.00479.35462.85472.15472.15289,429
Mar 27, 2025462.80474.30454.65465.65465.65188,781
Mar 26, 2025474.25479.90456.75460.00460.0095,375
Mar 25, 2025486.95499.00468.00472.10472.10185,593
Mar 24, 2025465.55489.90465.55480.90480.90226,411
Mar 21, 2025461.40477.00459.55465.50465.5082,612
Mar 20, 2025474.50478.30458.85460.00460.00154,982
Mar 19, 2025420.50497.15420.00482.00482.001,048,007
Mar 18, 2025411.10424.15409.00418.80418.80144,176
Mar 17, 2025416.85419.55405.40406.75406.7562,355
Mar 13, 2025425.40431.50412.30414.65414.65129,579
Mar 12, 2025442.05444.70421.55423.30423.3087,186
Mar 11, 2025431.55442.90424.70438.25438.2578,817
Mar 10, 2025452.15462.40430.00432.75432.75114,674
Mar 7, 2025452.50467.65452.50456.90456.9098,389
Mar 6, 2025462.85469.10451.20453.50453.5052,779
Mar 5, 2025440.00459.80437.65458.10458.1079,195
Mar 4, 2025415.20444.40413.40438.70438.70188,212
Mar 3, 2025435.00447.50404.30424.55424.55246,481
Feb 28, 2025446.85452.20430.00433.20433.2071,251
Feb 27, 2025471.00475.80452.00453.35453.35122,365
Feb 25, 2025474.80477.35460.25463.30463.3058,373
Feb 24, 2025473.50479.75463.90470.45470.4562,584
Feb 21, 2025489.60500.90475.25478.05478.0591,214
Feb 20, 2025485.00493.35475.00490.30490.30104,567
Feb 19, 2025455.00495.85450.00488.60488.60242,854
Feb 18, 2025478.05484.95450.00457.45457.45235,140
Feb 17, 2025480.05498.85470.35477.80477.80247,156
Feb 14, 2025492.60509.05478.55501.35501.35242,596
Feb 13, 2025504.65516.40490.65492.60492.60252,601
Feb 12, 2025500.25514.00462.40507.50507.50904,233
Feb 11, 2025450.10496.40448.05482.85482.85484,986
Feb 10, 2025553.80557.15516.15527.75527.75140,881
Feb 7, 2025570.20575.10546.95550.10550.10213,913
Feb 6, 2025582.05587.50570.45577.15577.1566,365
Feb 5, 2025579.95587.95578.05581.85581.8524,878
Feb 4, 2025587.60587.60569.00574.45574.4548,924
Feb 3, 2025574.20599.95569.75573.80573.8087,301
Feb 1, 2025602.05623.80566.05574.70574.70460,407
Jan 31, 2025569.85603.90562.85597.90597.90107,551
Jan 30, 2025551.60594.15551.60563.45563.45220,368
Jan 29, 2025518.95547.50517.30544.50544.50230,965
Jan 28, 2025504.05535.80473.00512.85512.85261,240
Jan 27, 2025511.60526.50496.80501.40501.40242,170
Jan 24, 2025541.75551.15527.45529.90529.9051,106
Jan 23, 2025540.20552.90540.20545.20545.2064,908
Jan 22, 2025554.80554.80531.50546.10546.1062,157
Jan 21, 2025573.40580.85547.55550.60550.60134,835
Jan 20, 2025567.35575.00554.85565.55565.5549,746
Jan 17, 2025547.95561.10541.30557.25557.2542,690
Jan 16, 2025549.90564.85541.25549.40549.40197,885
Jan 15, 2025549.05555.55530.00532.20532.2088,988
Jan 14, 2025522.55547.95522.55543.20543.2079,485
Jan 13, 2025550.20562.90522.85527.50527.50243,681
Jan 10, 2025597.05597.05560.95568.90568.9090,374
Jan 9, 2025603.80608.00592.35594.55594.5530,697
Jan 8, 2025605.55613.55595.65602.05602.0598,525
Jan 7, 2025592.45612.20592.45605.50605.50103,759
Jan 6, 2025624.65629.95585.75592.95592.95227,728
Jan 3, 2025629.65633.55620.90624.60624.6085,678
Jan 2, 2025633.05641.95623.95627.15627.1559,445
Jan 1, 2025624.95638.05621.30633.05633.0593,292
Dec 31, 2024615.05627.20613.00623.00623.0033,181
Dec 30, 2024630.70642.00607.80613.10613.1055,335
Dec 27, 2024634.90641.90626.00631.65631.6592,273
Dec 26, 2024648.55657.55630.05632.20632.20124,940
Dec 24, 2024632.00653.00630.00648.55648.55102,976
Dec 23, 2024654.05661.95625.00631.75631.7575,581
Dec 20, 2024676.10682.90648.10652.55652.55208,155
Dec 19, 2024664.75685.35660.90676.55676.5587,135
Dec 18, 2024702.05705.00676.50679.10679.1079,352
Dec 17, 2024710.00720.00695.80701.35701.35161,566
Dec 16, 2024727.95738.65692.50703.60703.60796,606
Dec 13, 2024670.05698.00664.80695.35695.35473,762
Dec 12, 2024684.95695.00667.80671.40671.4069,708
Dec 11, 2024675.00691.75671.50678.15678.15201,229
Dec 10, 2024679.40692.55664.20672.25672.25215,155
Dec 9, 2024679.75708.00670.00675.35675.35261,698
Dec 6, 2024633.05707.55626.20674.20674.201,280,364
Dec 5, 2024643.00646.00631.50633.15633.1532,456
Dec 4, 2024626.35645.20624.75640.80640.8080,432
Dec 3, 2024620.65639.90620.65625.55625.5598,059
Dec 2, 2024623.35633.80616.10624.65624.6555,745
Nov 29, 2024630.05632.20613.35623.35623.35118,362
Nov 28, 2024620.65642.20611.25626.95626.9592,251
Nov 27, 2024584.00618.95578.15616.20616.20195,861
Nov 26, 2024563.20580.95561.65578.85578.85118,527
Nov 25, 2024573.10575.50560.55562.60562.6036,247
Nov 22, 2024541.00569.95538.25560.40560.40174,875
Nov 21, 2024544.60546.80532.00538.25538.2535,028
Nov 19, 2024540.70565.90540.70546.75546.7565,512
Nov 18, 2024542.85548.00531.50540.65540.6594,188
Nov 14, 2024520.20547.60520.20542.15542.15126,529
Nov 13, 2024556.25560.35514.35518.85518.85223,862
Nov 12, 2024538.55578.55538.55556.85556.85114,969
Nov 11, 2024548.25552.25525.20538.45538.45220,443
Nov 8, 2024576.05582.50554.75558.05558.0543,691
Nov 7, 2024589.00589.95574.20576.35576.35100,723
Nov 6, 2024562.00583.30562.00581.45581.45117,817
Nov 4, 2024572.45575.00547.90551.40551.4078,406
Nov 1, 2024569.15570.30565.00568.65568.659,274
Oct 31, 2024553.95564.70548.00561.00561.0072,476
Oct 29, 2024535.00547.40533.40542.55542.5557,689
Oct 28, 2024523.05539.85517.45532.95532.95158,562
Oct 25, 2024542.00547.90514.60524.65524.65187,041
Oct 24, 2024555.05570.40536.90541.40541.40137,965
Oct 23, 2024562.05571.25541.45559.10559.10154,630
Oct 22, 2024589.95589.95566.75569.75569.7552,494
Oct 21, 2024594.00600.80589.05591.90591.9079,683
Oct 18, 2024595.00603.30585.80594.90594.9037,606
Oct 17, 2024603.35608.20595.00597.60597.6035,592
Oct 16, 2024603.05614.70600.15602.60602.6077,893
Oct 15, 2024607.00611.45602.00605.80605.8029,934
Oct 14, 2024606.05613.50603.85605.90605.9030,342
Oct 11, 2024606.35614.55600.05603.50603.5038,813
Oct 10, 2024615.00622.70603.75606.35606.3582,684
Oct 9, 2024606.05622.70606.05611.35611.35104,596
Oct 8, 2024580.05609.80576.50604.65604.6551,656
Oct 7, 2024625.00628.90579.00585.00585.00101,958
Oct 4, 2024644.40647.15620.00622.70622.70188,176
Oct 3, 2024627.95650.00615.85640.90640.90202,473
Oct 1, 2024601.25635.00601.00628.70628.7055,606
Sep 30, 2024605.50612.00601.00603.65603.6533,418
Sep 27, 2024604.15612.50602.75609.30609.3065,020
Sep 26, 2024602.00611.35600.85603.05603.0526,848
Sep 25, 2024614.65614.65599.05601.30601.3050,315
Sep 24, 2024608.80616.80608.00610.75610.7580,065
Sep 23, 2024620.05620.05608.50610.40610.4042,856
Sep 20, 2024611.55622.90611.55615.45615.4545,083
Sep 19, 2024624.60635.95602.75610.35610.35202,882
Sep 18, 2024630.80631.00616.80620.05620.05102,443
Sep 17, 2024644.95646.25625.00629.05629.0553,443
Sep 16, 2024636.15647.40634.00642.80642.8093,942
Sep 13, 2024 0.5 Dividend
Sep 13, 2024612.70637.55608.20631.50631.50161,058
Sep 12, 2024604.25611.15602.45608.80608.3028,161
Sep 11, 2024612.15618.35596.50601.10600.6143,746
Sep 10, 2024604.80617.70604.05612.45611.9538,486
Sep 9, 2024601.05608.95593.70601.40600.9154,090
Sep 6, 2024628.55629.15608.75611.60611.1060,479
Sep 5, 2024630.25644.40623.65625.45624.94159,913
Sep 4, 2024623.25635.00616.35628.60628.0848,064
Sep 3, 2024639.55646.65623.35626.00625.4966,145
Sep 2, 2024628.95639.05615.65636.10635.58226,486
Aug 30, 2024643.75647.50621.40624.90624.39226,020
Aug 29, 2024657.85657.85635.25639.20638.68103,642
Aug 28, 2024661.65667.00643.90647.80647.27222,686
Aug 26, 2024661.80723.80660.00676.95676.39448,364
Aug 23, 2024648.95664.00638.00656.90656.3679,603
Aug 22, 2024659.95673.85645.00647.95647.42244,030
Aug 21, 2024656.95666.95647.80654.50653.96130,640
Aug 20, 2024658.50664.00645.10652.40651.86205,044
Aug 19, 2024640.50677.80640.50656.85656.31154,387
Aug 16, 2024639.80647.75629.60638.60638.08381,448
Aug 14, 2024621.80638.95608.55634.40633.88113,465
Aug 13, 2024611.35640.00607.00617.40616.89154,534
Aug 12, 2024600.20615.50595.50606.60606.1078,525
Aug 9, 2024615.05622.70606.00610.85610.3583,203
Aug 8, 2024618.20634.90578.45595.05594.56171,371
Aug 7, 2024584.05617.65580.80613.05612.55246,772
Aug 6, 2024570.20595.90570.20576.10575.63122,191
Aug 5, 2024550.00588.45550.00567.00566.53485,572
Aug 2, 2024586.00614.25585.00604.10603.60226,591
Aug 1, 2024623.25626.95601.25607.00606.5074,751
Jul 31, 2024629.00631.05613.50618.05617.5449,964
Jul 30, 2024624.95632.95618.05626.10625.5971,725
Jul 29, 2024637.05641.00613.45616.60616.09112,258
Jul 26, 2024636.95660.00620.20628.30627.78408,007
Jul 25, 2024636.00649.00622.95631.10630.58122,235
Jul 24, 2024605.65653.45605.65648.35647.82733,541
Jul 23, 2024626.65639.00548.15593.75593.26873,852
Jul 22, 2024585.00624.80572.05621.40620.89138,673
Jul 19, 2024623.00630.00575.25589.90589.42563,204
Jul 18, 2024648.45660.00611.00621.45620.94520,482
Jul 16, 2024659.85684.40630.30638.20637.681,179,825
Jul 15, 2024578.55645.00575.05630.05629.531,171,823
Jul 12, 2024581.30591.85566.75572.20571.7381,128
Jul 11, 2024581.15600.20577.00585.75585.27107,483
Jul 10, 2024597.35597.35550.00576.50576.03456,059
Jul 9, 2024604.35604.35564.35592.50592.01211,800
Jul 8, 2024586.95620.00582.00597.30596.81843,069
Jul 5, 2024536.25574.50533.85569.80569.33226,920
Jul 4, 2024528.05544.55526.20529.90529.46466,202
Jul 3, 2024506.60525.70503.00524.10523.67170,782
Jul 2, 2024502.20506.45497.00502.75502.34127,105
Jul 1, 2024504.70509.00497.90501.15500.7435,482
Jun 28, 2024509.25509.95497.50499.90499.4995,694
Jun 27, 2024502.50513.85493.50503.25502.8450,050
Jun 26, 2024509.95509.95496.45498.45498.0434,826
Jun 25, 2024500.05518.20500.05504.00503.59225,021
Jun 24, 2024508.55508.55491.70498.50498.0939,520
Jun 21, 2024509.45519.90507.60508.15507.73119,563
Jun 20, 2024513.95514.70504.10509.20508.7849,624
Jun 19, 2024521.60523.05503.35506.65506.23260,373
Jun 18, 2024525.00533.60504.00512.10511.68266,806
Jun 14, 2024479.05482.95476.90477.60477.21105,675
Jun 13, 2024482.45497.00474.40478.80478.41135,593
Jun 12, 2024480.00483.25477.50479.45479.0621,296
Jun 11, 2024476.45483.35476.45477.90477.5133,446
Jun 10, 2024484.25485.00474.60475.90475.5150,869
Jun 7, 2024477.90486.00466.90473.10472.71184,191
Jun 6, 2024473.15486.20467.25478.40478.01205,733
Jun 5, 2024435.00465.45417.60460.05459.67275,395
Jun 4, 2024506.00506.00411.05441.80441.44221,293
Jun 3, 2024520.05524.90502.00503.45503.04208,498
May 31, 2024502.55511.80490.45497.35496.9475,377
May 30, 2024509.85516.55499.50501.45501.04154,664
May 29, 2024510.60518.50503.85506.70506.28135,860
May 28, 2024514.90526.45505.30510.60510.18284,908
May 27, 2024520.60555.00506.65529.20528.77498,709
May 24, 2024543.15544.10498.55514.60514.1896,608
May 23, 2024542.40550.00531.05539.40538.9664,435
May 22, 2024533.35549.50531.00534.35533.9151,798
May 21, 2024539.55539.55525.00528.10527.6736,692
May 17, 2024523.80544.00523.50536.90536.4660,137
May 16, 2024526.65529.00517.00521.70521.2726,670
May 15, 2024523.75536.35521.45524.05523.62117,006
May 14, 2024504.35525.70504.35521.85521.42115,304
May 13, 2024510.55512.00495.00502.20501.7937,252
May 10, 2024499.15511.95490.40508.15507.73122,903
May 9, 2024524.65526.15494.50498.75498.3460,492
May 8, 2024510.10528.50503.00519.95519.52114,754
May 7, 2024532.15534.85502.00511.00510.58236,134
May 6, 2024558.05561.15527.40531.10530.66145,928
May 3, 2024549.95558.50532.50555.50555.04394,723
May 2, 2024514.80544.95504.90540.75540.31135,945
Apr 30, 2024512.40524.95509.05511.60511.1840,702
Apr 29, 2024528.95531.75506.80509.65509.23125,348
Apr 26, 2024494.70522.80492.75518.70518.27433,903
Apr 25, 2024468.15500.00467.30492.80492.40318,046