NSE - Delayed Quote
INR
HBL Engineering Limited (HBLENGINE.NS)
836.40
+23.50
(+2.89%)
At close: 3:30:01 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
Nov 4, 2026
813.00
842.00
806.50
836.40
836.40
1,063,588
Nov 3, 2026
827.00
828.50
807.00
812.90
812.90
704,980
Nov 2, 2026
800.05
824.90
795.95
818.10
818.10
839,263
Oct 30, 2026
816.50
818.00
791.00
799.35
799.35
1,117,848
Oct 29, 2026
813.20
824.60
806.00
815.75
815.75
778,889
Oct 28, 2026
785.00
816.00
779.30
809.95
809.95
1,658,744
Oct 27, 2026
765.00
795.45
759.00
788.00
788.00
1,121,465
Oct 26, 2026
758.55
776.00
737.90
760.80
760.80
1,087,416
Oct 23, 2026
786.00
786.00
744.40
769.85
769.85
2,056,404
Oct 22, 2026
777.00
813.80
766.50
784.45
784.45
2,837,401
Oct 21, 2026
806.00
814.95
779.45
786.60
786.60
2,739,261
Oct 19, 2026
827.40
832.85
800.40
812.95
812.95
5,497,271
Oct 16, 2026
711.60
842.00
702.00
833.15
833.15
39,119,356
Oct 15, 2026
719.00
723.95
708.00
710.45
710.45
523,782
Oct 14, 2026
713.10
726.00
710.05
719.20
719.20
770,248
Oct 13, 2026
722.10
726.55
701.00
712.75
712.75
1,332,276
Oct 12, 2026
726.00
738.50
722.15
730.35
730.35
849,484
Oct 9, 2026
730.00
734.20
717.10
719.05
719.05
846,425
Oct 8, 2026
762.70
762.70
721.40
725.15
725.15
1,321,528
Oct 7, 2026
764.00
768.50
755.50
762.45
762.45
707,261
Oct 6, 2026
767.00
771.20
762.00
764.30
764.30
620,183
Oct 5, 2026
784.00
789.35
760.25
763.60
763.60
771,121
Oct 1, 2026
789.95
789.95
760.10
779.35
779.35
1,396,672
Sep 30, 2026
812.30
815.50
786.20
794.50
794.50
1,235,100
Sep 29, 2026
784.00
811.60
773.65
808.30
808.30
2,224,069
Sep 28, 2026
813.40
829.90
782.20
785.65
785.65
4,227,965
Sep 25, 2026
779.00
811.55
765.95
806.00
806.00
5,199,842
Sep 24, 2026
758.00
777.85
747.50
775.30
775.30
1,559,409
Sep 23, 2026
769.80
786.40
758.60
764.35
764.35
1,528,909
Sep 22, 2026
751.00
778.00
746.00
767.15
767.15
1,613,557
Sep 21, 2026
757.30
765.00
748.30
749.85
749.85
898,330
Sep 18, 2026
754.00
768.00
751.00
760.00
760.00
1,898,943
Sep 17, 2026
710.80
759.10
707.70
756.75
756.75
8,034,626
Sep 16, 2026
719.00
719.00
692.00
704.65
704.65
831,268
Sep 15, 2026
725.00
725.20
706.00
720.15
720.15
1,095,218
Sep 11, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
718.00
724.70
705.25
722.20
722.20
1,018,560
Sep 10, 2026
726.45
737.85
717.35
720.90
719.90
1,338,416
Sep 9, 2026
732.65
772.80
726.00
730.10
729.09
6,705,010
Sep 8, 2026
704.90
733.85
698.10
731.25
730.24
1,986,289
Sep 7, 2026
695.70
707.95
690.15
703.90
702.92
961,999
Sep 4, 2026
668.50
724.00
667.00
695.75
694.78
14,312,325
Sep 3, 2026
664.05
670.60
660.00
665.55
664.63
559,405
Sep 2, 2026
658.05
663.00
648.00
660.20
659.28
519,552
Sep 1, 2026
657.35
669.40
653.20
659.20
658.29
709,804
Aug 31, 2026
665.05
670.05
653.00
657.35
656.44
782,084
Aug 28, 2026
665.75
677.90
665.75
674.10
673.16
573,296
Aug 27, 2026
684.00
693.80
662.90
665.75
664.83
935,680
Aug 26, 2026
694.50
698.10
681.30
683.90
682.95
456,103
Aug 25, 2026
690.90
699.70
686.60
694.60
693.64
442,819
Aug 24, 2026
702.55
706.00
688.15
690.90
689.94
654,595
Aug 21, 2026
712.95
722.00
700.00
702.55
701.58
1,018,405
Aug 20, 2026
674.90
727.05
674.90
712.90
711.91
3,829,874
Aug 19, 2026
670.05
675.50
661.25
671.85
670.92
814,522
Aug 18, 2026
675.00
677.55
667.15
670.05
669.12
635,709
Aug 17, 2026
678.30
683.05
666.70
674.60
673.66
755,783
Aug 14, 2026
693.05
697.10
677.05
678.50
677.56
663,865
Aug 13, 2026
691.80
699.85
691.65
693.05
692.09
448,504
Aug 12, 2026
695.25
702.60
688.00
691.50
690.54
614,610
Aug 11, 2026
700.00
713.85
693.80
695.25
694.29
1,122,351
Aug 10, 2026
707.70
709.70
690.70
694.55
693.59
1,947,572
Aug 7, 2026
734.00
743.80
720.10
727.10
726.09
548,362
Aug 6, 2026
740.00
743.85
730.50
736.15
735.13
599,935
Aug 5, 2026
735.00
745.00
730.00
736.50
735.48
682,249
Aug 4, 2026
727.00
736.60
721.10
729.20
728.19
984,184
Aug 3, 2026
724.00
741.70
721.65
739.20
738.17
967,783
Jul 31, 2026
700.00
735.90
700.00
718.70
717.70
2,001,605
Jul 30, 2026
705.00
707.00
697.00
699.30
698.33
436,179
Jul 29, 2026
701.90
714.45
698.15
708.05
707.07
617,772
Jul 28, 2026
713.00
713.00
692.80
694.95
693.99
613,117
Jul 27, 2026
701.10
715.80
701.05
713.75
712.76
657,729
Jul 24, 2026
701.50
704.95
685.20
698.60
697.63
1,005,133
Jul 23, 2026
715.00
726.65
702.00
704.95
703.97
738,551
Jul 22, 2026
727.00
729.80
709.10
712.60
711.61
659,774
Jul 21, 2026
731.30
735.25
728.00
729.05
728.04
398,847
Jul 20, 2026
737.00
744.55
722.75
730.65
729.64
890,084
Jul 17, 2026
741.00
745.85
734.45
741.90
740.87
583,129
Jul 16, 2026
758.00
760.85
737.05
741.30
740.27
831,798
Jul 15, 2026
747.00
759.45
745.00
754.95
753.90
740,053
Jul 14, 2026
762.00
765.90
742.00
743.30
742.27
964,470
Jul 13, 2026
760.00
770.95
756.20
766.20
765.14
731,130
Jul 10, 2026
766.00
777.00
758.80
765.85
764.79
867,134
Jul 9, 2026
755.05
777.85
755.05
760.15
759.10
825,252
Jul 8, 2026
774.90
783.80
751.60
757.05
756.00
954,214
Jul 7, 2026
809.00
810.30
780.10
781.90
780.82
1,165,931
Jul 6, 2026
816.00
829.50
805.00
807.50
806.38
754,099
Jul 3, 2026
824.95
829.95
816.00
816.95
815.82
583,566
Jul 2, 2026
826.00
836.00
817.10
823.75
822.61
1,210,454
Jul 1, 2026
819.00
834.40
816.05
822.30
821.16
1,198,938
Jun 30, 2026
797.00
819.00
786.55
812.25
811.12
1,585,263
Jun 29, 2026
828.00
831.95
789.25
792.80
791.70
1,527,265
Jun 25, 2026
831.95
844.90
823.20
827.25
826.10
2,070,034
Jun 24, 2026
821.00
831.90
813.35
823.10
821.96
1,035,594
Jun 23, 2026
822.00
839.90
817.50
820.55
819.41
1,665,159
Jun 22, 2026
819.00
830.65
808.25
817.65
816.52
1,407,743
Jun 19, 2026
801.00
832.50
798.70
815.50
814.37
2,138,130
Jun 18, 2026
799.00
817.40
793.70
804.40
803.28
1,400,631
Jun 17, 2026
799.00
806.65
792.00
795.95
794.85
672,540
Jun 16, 2026
795.00
805.00
791.25
799.65
798.54
862,006
Jun 15, 2026
792.05
807.70
791.10
793.10
792.00
1,185,407
Jun 12, 2026
757.00
775.95
755.00
774.30
773.23
887,179
Jun 11, 2026
746.00
762.60
732.10
746.00
744.97
951,583
Jun 10, 2026
780.55
781.90
750.00
753.95
752.90
975,424
Jun 9, 2026
768.00
784.75
768.00
781.40
780.32
780,393
Jun 8, 2026
780.00
788.45
761.40
766.50
765.44
878,549
Jun 5, 2026
797.75
811.90
790.30
794.95
793.85
1,051,941
Jun 4, 2026
783.00
804.60
781.55
796.65
795.54
1,196,540
Jun 3, 2026
804.00
805.60
781.05
786.25
785.16
987,669
Jun 2, 2026
788.20
805.00
780.00
802.70
801.59
1,301,949
Jun 1, 2026
830.00
830.60
794.00
798.15
797.04
1,555,424
May 29, 2026
855.00
875.00
818.00
822.60
821.46
5,948,248
May 27, 2026
808.00
826.75
796.55
817.50
816.37
2,586,420
May 26, 2026
761.95
808.95
760.00
799.45
798.34
3,685,114
May 25, 2026
751.00
784.00
738.15
758.70
757.65
4,352,760
May 22, 2026
786.30
795.45
768.05
774.65
773.58
1,481,502
May 21, 2026
773.95
797.25
773.90
784.30
783.21
1,455,727
May 20, 2026
746.10
772.00
741.30
767.65
766.59
799,138
May 19, 2026
744.00
764.00
741.15
752.20
751.16
975,683
May 18, 2026
758.00
763.60
736.00
745.80
744.77
1,173,983
May 15, 2026
784.40
792.75
769.00
771.95
770.88
804,174
May 14, 2026
790.00
795.45
772.40
784.40
783.31
1,090,529
May 13, 2026
784.40
803.90
780.00
783.60
782.51
1,369,383
May 12, 2026
825.10
834.80
777.40
782.25
781.16
1,867,159
May 11, 2026
842.05
850.00
825.20
829.70
828.55
1,214,959
May 8, 2026
848.00
859.50
841.00
848.15
846.97
1,164,465
May 7, 2026
865.00
875.00
845.00
848.20
847.02
2,520,556
May 6, 2026
808.75
862.30
805.00
854.65
853.46
5,622,936
May 5, 2026
802.75
807.55
791.20
800.40
799.29
982,155
May 4, 2026
805.75
810.80
784.90
798.50
797.39
1,023,998
Apr 30, 2026
809.00
815.50
787.70
798.50
797.39
1,276,483
Apr 29, 2026
804.40
829.85
800.35
810.90
809.78
2,375,502
Apr 28, 2026
809.00
816.90
796.50
800.35
799.24
751,295
Apr 27, 2026
802.00
820.60
802.00
809.60
808.48
922,068
Apr 24, 2026
812.55
826.80
787.55
798.35
797.24
1,475,904
Apr 23, 2026
815.00
832.50
807.05
810.35
809.23
2,062,170
Apr 22, 2026
780.00
822.95
780.00
816.40
815.27
4,027,308
Apr 21, 2026
775.80
791.85
775.60
783.30
782.21
980,740
Apr 20, 2026
787.95
792.90
772.35
775.40
774.32
1,058,685
Apr 17, 2026
783.05
794.90
778.00
786.50
785.41
1,185,365
Apr 16, 2026
792.00
793.35
771.75
783.25
782.16
1,580,225
Apr 15, 2026
766.00
791.95
761.10
785.90
784.81
2,673,996
Apr 13, 2026
712.80
754.70
706.00
751.95
750.91
2,308,662
Apr 10, 2026
727.00
745.90
725.00
730.65
729.64
1,581,903
Apr 9, 2026
721.00
737.70
707.00
722.55
721.55
1,898,605
Apr 8, 2026
720.00
723.00
696.60
718.35
717.35
1,957,755
Apr 7, 2026
678.50
687.85
668.85
680.60
679.66
1,890,294
Apr 6, 2026
666.95
679.65
645.30
676.05
675.11
1,728,963
Apr 2, 2026
643.35
673.50
629.10
667.40
666.47
1,627,811
Apr 1, 2026
640.05
669.70
638.70
660.30
659.38
1,531,296
Mar 30, 2026
634.10
643.30
613.00
614.80
613.95
1,619,703
Mar 27, 2026
666.00
676.90
639.00
642.05
641.16
2,149,846
Mar 25, 2026
665.00
679.85
664.80
666.60
665.68
1,167,500
Mar 24, 2026
640.00
667.50
639.00
660.25
659.33
2,485,443
Mar 23, 2026
650.00
657.90
618.40
625.60
624.73
1,338,504
Mar 20, 2026
662.60
680.40
656.00
659.50
658.59
946,550
Mar 19, 2026
660.00
675.85
656.20
659.65
658.73
783,411
Mar 18, 2026
668.00
693.90
668.00
680.50
679.56
1,274,106
Mar 17, 2026
658.00
669.00
656.45
665.10
664.18
573,125
Mar 16, 2026
658.95
667.55
641.20
656.25
655.34
1,402,605
Mar 13, 2026
682.55
684.20
656.00
658.50
657.59
1,074,284
Mar 12, 2026
664.05
696.00
655.50
689.80
688.84
1,158,252
Mar 11, 2026
688.00
701.85
668.00
670.60
669.67
1,031,080
Mar 10, 2026
662.90
690.00
656.60
684.60
683.65
1,276,386
Mar 9, 2026
664.00
664.00
645.00
650.95
650.05
1,002,752
Mar 6, 2026
660.25
689.90
658.10
676.90
675.96
1,460,754
Mar 5, 2026
652.00
668.00
641.25
663.55
662.63
1,482,002
Mar 4, 2026
649.95
664.00
642.50
646.00
645.10
1,224,850
Mar 2, 2026
648.30
689.90
645.00
664.70
663.78
1,630,290
Feb 27, 2026
697.00
704.80
680.40
684.75
683.80
1,005,342
Feb 26, 2026
710.80
718.20
695.10
700.15
699.18
899,276
Feb 25, 2026
705.00
716.05
701.60
708.65
707.67
726,822
Feb 24, 2026
706.95
709.90
694.10
700.55
699.58
879,976
Feb 23, 2026
725.05
727.35
701.00
705.50
704.52
1,016,700
Feb 20, 2026
722.55
733.15
716.80
720.35
719.35
842,416
Feb 19, 2026
735.00
758.80
718.20
727.00
725.99
1,445,496
Feb 18, 2026
748.00
752.00
727.00
731.25
730.24
1,204,711
Feb 17, 2026
739.90
754.95
739.15
745.70
744.67
712,574
Feb 16, 2026
758.00
758.00
735.00
738.25
737.23
1,035,664
Feb 13, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
772.00
774.45
760.00
762.60
761.54
760,201
Feb 12, 2026
775.00
788.00
772.10
776.95
773.88
1,136,085
Feb 11, 2026
788.00
817.00
768.00
772.40
769.34
5,681,063
Feb 10, 2026
778.30
793.00
775.45
780.30
777.21
940,137
Feb 9, 2026
785.00
807.85
753.00
773.30
770.24
5,121,810
Feb 6, 2026
776.00
796.40
764.60
784.70
781.59
1,009,287
Feb 5, 2026
796.00
798.35
776.05
779.55
776.46
657,238
Feb 4, 2026
791.75
804.50
785.20
798.90
795.74
947,930
Feb 3, 2026
802.50
807.00
775.10
793.00
789.86
1,414,403
Feb 2, 2026
758.00
776.85
742.10
771.55
768.50
1,071,008
Jan 30, 2026
764.75
794.00
749.15
783.60
780.50
1,631,835
Jan 29, 2026
748.95
771.75
738.75
768.75
765.71
3,204,164
Jan 28, 2026
710.00
745.95
708.30
734.55
731.64
1,511,305
Jan 27, 2026
712.00
720.95
692.40
704.85
702.06
1,905,972
Jan 23, 2026
725.95
728.50
704.10
706.10
703.31
1,215,987
Jan 22, 2026
720.95
733.00
712.40
726.60
723.72
1,801,140
Jan 21, 2026
705.00
739.00
701.10
705.20
702.41
5,026,138
Jan 20, 2026
753.50
757.00
700.00
705.15
702.36
3,928,325
Jan 19, 2026
790.00
790.80
751.10
756.30
753.31
2,859,676
Jan 16, 2026
785.00
819.90
757.70
796.05
792.90
12,507,092
Jan 15, 2026
878.25
878.25
878.25
878.25
874.77
-
Jan 14, 2026
846.00
885.00
841.00
878.25
874.77
2,305,129
Jan 13, 2026
860.05
869.00
834.85
846.05
842.70
1,156,178
Jan 12, 2026
875.00
880.00
848.55
861.15
857.74
1,916,728
Jan 9, 2026
910.00
918.95
875.00
878.25
874.77
1,635,058
Jan 8, 2026
952.00
958.60
907.10
911.10
907.49
1,538,055
Jan 7, 2026
949.00
960.00
942.15
956.90
953.11
902,428
Jan 6, 2026
971.30
977.80
945.00
948.65
944.90
1,062,052
Jan 5, 2026
935.00
984.90
928.75
969.40
965.56
3,400,290
Jan 2, 2026
917.95
944.90
917.00
937.55
933.84
1,421,909
Jan 1, 2026
928.00
931.40
915.55
919.30
915.66
522,197
Dec 31, 2025
934.00
937.30
917.05
926.60
922.93
1,156,880
Dec 30, 2025
923.50
941.00
901.50
933.15
929.46
1,952,950
Dec 29, 2025
902.00
948.00
898.35
924.35
920.69
5,938,576
Dec 26, 2025
884.80
914.80
876.25
897.50
893.95
2,377,317
Dec 24, 2025
879.00
892.95
870.30
881.60
878.11
1,498,824
Dec 23, 2025
851.00
878.40
843.00
875.75
872.28
1,773,464
Dec 22, 2025
850.00
881.90
845.00
849.60
846.24
2,020,447
Dec 19, 2025
821.45
848.60
810.85
845.45
842.10
4,553,936
Dec 18, 2025
767.55
828.85
762.00
818.85
815.61
10,043,498
Dec 17, 2025
799.00
799.95
760.10
762.80
759.78
2,850,547
Dec 16, 2025
814.95
814.95
795.50
799.95
796.78
573,972
Dec 15, 2025
810.50
818.00
803.30
816.35
813.12
614,196
Dec 12, 2025
805.00
823.65
803.00
811.75
808.54
976,001
Dec 11, 2025
803.00
804.95
792.10
801.80
798.63
809,430
Dec 10, 2025
814.05
822.85
795.15
799.20
796.04
962,947
Dec 9, 2025
804.00
814.10
785.10
811.95
808.74
1,614,195
Dec 8, 2025
808.00
816.95
793.65
803.55
800.37
1,487,452
Dec 5, 2025
811.05
832.60
798.85
807.60
804.40
2,038,877
Dec 4, 2025
844.90
845.80
807.15
810.20
806.99
1,998,595
Dec 3, 2025
849.00
855.25
831.85
844.15
840.81
1,340,422
Dec 2, 2025
870.35
872.80
842.90
846.50
843.15
1,373,255
Dec 1, 2025
886.00
899.65
865.00
870.35
866.91
1,350,940
Nov 28, 2025
879.00
894.10
868.30
885.70
882.19
1,501,812
Nov 27, 2025
890.00
902.00
875.00
877.50
874.03
1,459,409
Nov 26, 2025
885.00
889.40
873.80
884.50
881.00
1,507,766
Nov 25, 2025
885.50
909.00
875.20
881.60
878.11
2,655,245
Nov 24, 2025
899.50
909.00
876.00
885.20
881.70
2,213,927
Nov 21, 2025
931.00
944.50
890.10
896.90
893.35
3,847,627
Nov 20, 2025
944.70
946.30
922.70
931.10
927.41
3,596,257
Nov 19, 2025
1,002.00
1,007.00
930.00
935.40
931.70
6,554,047
Nov 18, 2025
1,038.30
1,045.00
1,024.50
1,028.70
1,024.63
1,369,869
Nov 17, 2025
1,045.00
1,055.00
1,022.20
1,038.40
1,034.29
2,445,936
Nov 14, 2025
962.50
1,051.90
960.90
1,041.30
1,037.18
14,393,771
Nov 13, 2025
980.00
1,010.00
960.90
964.80
960.98
3,913,425
Nov 12, 2025
1,014.00
1,017.90
966.30
975.10
971.24
7,091,433
Nov 11, 2025
1,094.00
1,108.00
988.00
994.20
990.27
13,722,312
Nov 10, 2025
1,060.00
1,122.00
1,035.60
1,098.80
1,094.45
27,033,472
Nov 7, 2025
960.00
998.80
958.10
979.20
975.32
1,231,051
Nov 6, 2025
992.00
995.00
958.00
966.10
962.28
1,272,507
Nov 4, 2025
990.00
999.40
982.50
994.90
990.96
728,234
