Price Data Selection & Download
Hawa Engineers Share Price All Time Records & Statistics (Jun 2015 - Jul 2026)
2554 daily OHLCV records on BSE from June 2015 to July 2026. For live price, key ratios and fundamentals, see HAWAENG stock price BSE.
Share Price All Time High
₹338.00
October 11, 2024
BSE Exchange
Share Price All Time Low
₹14.55
March 18, 2020
BSE Exchange
Highest Volume Trading Day
90,014
October 11, 2024 • ₹293.50
BSE Exchange
Share Price History Data (Jun 2015 - Jul 2026)
HAWAENG daily open, high, low, close and volume (OHLCV) on BSE — 120 records.
Total Records
120
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹81.70 | ₹81.70 | ₹80.00 | ₹80.00 | 52 |
| 2026-07-02 | ₹84.00 | ₹84.00 | ₹75.60 | ₹81.75 | 980 |
| 2026-07-01 | ₹79.00 | ₹84.30 | ₹79.00 | ₹83.60 | 116 |
| 2026-06-30 | ₹79.00 | ₹80.25 | ₹79.00 | ₹79.00 | 128 |
| 2026-06-29 | ₹82.00 | ₹83.44 | ₹78.41 | ₹80.25 | 156 |
| 2026-06-25 | ₹89.80 | ₹89.80 | ₹79.05 | ₹80.19 | 1,132 |
| 2026-06-24 | ₹85.00 | ₹85.00 | ₹85.00 | ₹85.00 | 1 |
| 2026-06-23 | ₹87.00 | ₹87.00 | ₹80.00 | ₹81.83 | 1,658 |
| 2026-06-22 | ₹89.90 | ₹89.90 | ₹80.50 | ₹80.93 | 556 |
| 2026-06-19 | ₹87.99 | ₹87.99 | ₹81.00 | ₹81.17 | 793 |
| 2026-06-18 | ₹95.00 | ₹95.30 | ₹83.32 | ₹85.23 | 2,020 |
| 2026-06-17 | ₹94.00 | ₹94.00 | ₹81.90 | ₹86.86 | 349 |
| 2026-06-16 | ₹86.50 | ₹87.24 | ₹82.00 | ₹84.71 | 1,711 |
| 2026-06-15 | ₹91.00 | ₹91.00 | ₹85.99 | ₹86.40 | 594 |
| 2026-06-12 | ₹83.50 | ₹83.50 | ₹82.00 | ₹83.03 | 874 |
| 2026-06-11 | ₹94.99 | ₹94.99 | ₹79.98 | ₹83.90 | 848 |
| 2026-06-10 | ₹86.96 | ₹86.96 | ₹84.78 | ₹84.78 | 19 |
| 2026-06-09 | ₹93.00 | ₹93.00 | ₹77.20 | ₹77.72 | 503 |
| 2026-06-08 | ₹85.00 | ₹88.20 | ₹80.00 | ₹80.73 | 397 |
| 2026-06-05 | ₹87.99 | ₹88.00 | ₹87.09 | ₹87.50 | 490 |
| 2026-06-04 | ₹92.99 | ₹92.99 | ₹88.00 | ₹88.00 | 101 |
| 2026-06-03 | ₹88.00 | ₹88.01 | ₹87.99 | ₹88.00 | 117 |
| 2026-06-01 | ₹87.88 | ₹87.88 | ₹86.49 | ₹86.49 | 16 |
| 2026-05-29 | ₹88.00 | ₹90.00 | ₹87.89 | ₹87.89 | 70 |
| 2026-05-27 | ₹85.10 | ₹88.90 | ₹82.15 | ₹88.00 | 1,140 |
| 2026-05-26 | ₹85.34 | ₹91.98 | ₹82.10 | ₹85.66 | 810 |
| 2026-05-25 | ₹92.00 | ₹92.00 | ₹85.10 | ₹85.33 | 104 |
| 2026-05-22 | ₹83.30 | ₹87.98 | ₹81.00 | ₹87.98 | 125 |
| 2026-05-21 | ₹86.00 | ₹89.00 | ₹83.66 | ₹89.00 | 345 |
| 2026-05-20 | ₹85.02 | ₹87.88 | ₹82.89 | ₹83.66 | 255 |
| 2026-05-19 | ₹90.00 | ₹90.00 | ₹88.00 | ₹88.00 | 346 |
| 2026-05-18 | ₹90.49 | ₹90.49 | ₹85.00 | ₹89.89 | 65 |
| 2026-05-15 | ₹91.50 | ₹91.50 | ₹90.88 | ₹90.88 | 5 |
| 2026-05-14 | ₹90.60 | ₹90.60 | ₹90.50 | ₹90.50 | 2 |
| 2026-05-13 | ₹93.90 | ₹93.90 | ₹79.75 | ₹83.60 | 382 |
| 2026-05-11 | ₹82.00 | ₹91.00 | ₹81.00 | ₹84.05 | 1,263 |
| 2026-05-08 | ₹94.79 | ₹94.80 | ₹86.50 | ₹86.59 | 4,325 |
| 2026-05-07 | ₹91.01 | ₹94.80 | ₹85.85 | ₹85.85 | 1,640 |
| 2026-05-05 | ₹90.00 | ₹91.00 | ₹90.00 | ₹91.00 | 60 |
| 2026-05-04 | ₹82.02 | ₹91.40 | ₹82.02 | ₹90.00 | 101 |
| 2026-04-30 | ₹83.01 | ₹89.95 | ₹71.11 | ₹82.02 | 158 |
| 2026-04-29 | ₹92.64 | ₹92.64 | ₹85.00 | ₹85.49 | 719 |
| 2026-04-28 | ₹88.00 | ₹93.40 | ₹85.24 | ₹85.30 | 160 |
| 2026-04-27 | ₹92.59 | ₹92.59 | ₹90.33 | ₹90.33 | 20 |
| 2026-04-24 | ₹87.45 | ₹92.30 | ₹86.00 | ₹89.89 | 26 |
| 2026-04-23 | ₹85.90 | ₹93.00 | ₹85.00 | ₹93.00 | 32 |
| 2026-04-22 | ₹97.97 | ₹97.97 | ₹85.50 | ₹91.33 | 823 |
| 2026-04-21 | ₹87.40 | ₹90.00 | ₹85.10 | ₹86.67 | 716 |
| 2026-04-20 | ₹88.03 | ₹94.49 | ₹84.93 | ₹92.95 | 1,620 |
| 2026-04-17 | ₹90.00 | ₹90.00 | ₹86.00 | ₹88.03 | 1,227 |
| 2026-04-16 | ₹81.00 | ₹93.55 | ₹80.05 | ₹86.27 | 353 |
| 2026-04-15 | ₹82.00 | ₹83.40 | ₹78.15 | ₹82.88 | 1,585 |
| 2026-04-13 | ₹79.00 | ₹79.00 | ₹78.54 | ₹78.54 | 504 |
| 2026-04-10 | ₹76.90 | ₹80.00 | ₹72.50 | ₹78.93 | 1,197 |
| 2026-04-09 | ₹84.99 | ₹85.00 | ₹80.00 | ₹81.63 | 134 |
| 2026-04-08 | ₹77.70 | ₹79.15 | ₹77.70 | ₹79.15 | 247 |
| 2026-04-07 | ₹70.26 | ₹81.74 | ₹70.25 | ₹77.70 | 52 |
| 2026-04-06 | ₹73.00 | ₹73.20 | ₹73.00 | ₹73.19 | 190 |
| 2026-04-02 | ₹70.27 | ₹72.95 | ₹68.00 | ₹71.30 | 337 |
| 2026-04-01 | ₹74.37 | ₹74.37 | ₹72.20 | ₹72.95 | 20 |
| 2026-03-30 | ₹71.00 | ₹71.00 | ₹63.40 | ₹64.44 | 780 |
| 2026-03-27 | ₹79.80 | ₹79.80 | ₹67.25 | ₹74.00 | 393 |
| 2026-03-25 | ₹68.05 | ₹78.80 | ₹68.05 | ₹78.63 | 820 |
| 2026-03-24 | ₹66.99 | ₹71.99 | ₹66.99 | ₹68.00 | 1,496 |
| 2026-03-23 | ₹71.00 | ₹71.00 | ₹64.00 | ₹66.99 | 804 |
| 2026-03-20 | ₹71.33 | ₹71.40 | ₹70.00 | ₹71.05 | 1,228 |
| 2026-03-19 | ₹71.35 | ₹71.35 | ₹71.30 | ₹71.33 | 661 |
| 2026-03-18 | ₹73.25 | ₹73.25 | ₹72.00 | ₹72.61 | 999 |
| 2026-03-17 | ₹73.00 | ₹73.00 | ₹70.07 | ₹72.05 | 175 |
| 2026-03-16 | ₹74.11 | ₹74.15 | ₹74.00 | ₹74.10 | 245 |
| 2026-03-13 | ₹76.00 | ₹77.99 | ₹75.10 | ₹76.12 | 515 |
| 2026-03-12 | ₹73.33 | ₹78.99 | ₹73.33 | ₹75.05 | 574 |
| 2026-03-11 | ₹81.00 | ₹81.00 | ₹71.36 | ₹73.33 | 1,186 |
| 2026-03-10 | ₹80.40 | ₹80.40 | ₹79.90 | ₹79.90 | 309 |
| 2026-03-09 | ₹79.99 | ₹80.50 | ₹79.99 | ₹80.14 | 6,098 |
| 2026-03-06 | ₹83.99 | ₹83.99 | ₹80.10 | ₹80.21 | 92 |
| 2026-03-05 | ₹76.95 | ₹76.95 | ₹76.95 | ₹76.95 | 1 |
| 2026-03-04 | ₹74.00 | ₹79.50 | ₹72.61 | ₹77.00 | 672 |
| 2026-03-02 | ₹78.03 | ₹78.03 | ₹74.03 | ₹74.03 | 31 |
| 2026-02-27 | ₹75.66 | ₹80.01 | ₹75.66 | ₹77.93 | 1,022 |
| 2026-02-26 | ₹79.10 | ₹79.99 | ₹72.41 | ₹75.66 | 534 |
| 2026-02-25 | ₹75.10 | ₹79.00 | ₹75.10 | ₹75.32 | 93 |
| 2026-02-24 | ₹75.60 | ₹77.50 | ₹75.00 | ₹75.10 | 1,160 |
| 2026-02-23 | ₹75.47 | ₹83.98 | ₹75.00 | ₹75.54 | 1,116 |
| 2026-02-20 | ₹78.24 | ₹80.99 | ₹71.25 | ₹75.47 | 547 |
| 2026-02-19 | ₹85.84 | ₹85.84 | ₹76.00 | ₹78.24 | 1,611 |
| 2026-02-18 | ₹79.07 | ₹89.79 | ₹73.50 | ₹80.81 | 581 |
| 2026-02-17 | ₹78.00 | ₹83.00 | ₹78.00 | ₹79.07 | 1,080 |
| 2026-02-16 | ₹84.99 | ₹84.99 | ₹79.00 | ₹79.65 | 751 |
| 2026-02-13 | ₹87.00 | ₹87.00 | ₹79.61 | ₹80.38 | 1,234 |
| 2026-02-12 | ₹80.14 | ₹87.60 | ₹79.01 | ₹86.04 | 3,720 |
| 2026-02-11 | ₹81.43 | ₹88.78 | ₹79.02 | ₹80.07 | 1,595 |
| 2026-02-10 | ₹80.43 | ₹91.00 | ₹78.25 | ₹81.83 | 2,389 |
| 2026-02-09 | ₹92.40 | ₹92.40 | ₹82.00 | ₹82.50 | 1,225 |
| 2026-02-06 | ₹89.74 | ₹89.74 | ₹79.99 | ₹80.03 | 2,555 |
| 2026-02-05 | ₹83.11 | ₹85.00 | ₹79.10 | ₹84.02 | 1,973 |
| 2026-02-04 | ₹80.00 | ₹89.00 | ₹78.40 | ₹81.59 | 1,098 |
| 2026-02-03 | ₹80.01 | ₹83.99 | ₹79.01 | ₹80.04 | 3,547 |
| 2026-02-02 | ₹82.02 | ₹87.93 | ₹80.30 | ₹83.16 | 1,023 |
| 2026-02-01 | ₹89.80 | ₹89.80 | ₹88.00 | ₹88.00 | 257 |
| 2026-01-30 | ₹89.40 | ₹89.40 | ₹85.76 | ₹88.00 | 240 |
| 2026-01-29 | ₹81.12 | ₹84.00 | ₹80.00 | ₹80.69 | 1,022 |
| 2026-01-28 | ₹89.00 | ₹89.00 | ₹70.00 | ₹81.36 | 4,113 |
| 2026-01-27 | ₹82.21 | ₹90.00 | ₹82.21 | ₹83.92 | 1,472 |
| 2026-01-23 | ₹85.03 | ₹86.65 | ₹82.00 | ₹83.89 | 2,665 |
| 2026-01-22 | ₹92.00 | ₹92.00 | ₹82.30 | ₹84.34 | 1,341 |
| 2026-01-21 | ₹94.89 | ₹100.00 | ₹82.80 | ₹86.73 | 5,691 |
| 2026-01-20 | ₹101.25 | ₹101.25 | ₹92.00 | ₹94.89 | 1,527 |
| 2026-01-19 | ₹104.03 | ₹105.00 | ₹95.50 | ₹101.99 | 505 |
| 2026-01-16 | ₹93.00 | ₹108.99 | ₹93.00 | ₹101.99 | 1,146 |
| 2026-01-14 | ₹109.10 | ₹109.10 | ₹100.50 | ₹100.52 | 3,704 |
| 2026-01-13 | ₹107.89 | ₹117.80 | ₹101.90 | ₹101.95 | 4,812 |
| 2026-01-12 | ₹103.00 | ₹114.20 | ₹102.70 | ₹106.24 | 13,295 |
| 2026-01-09 | ₹100.00 | ₹100.00 | ₹87.50 | ₹98.29 | 566 |
| 2026-01-08 | ₹93.05 | ₹95.99 | ₹90.25 | ₹92.76 | 255 |
| 2026-01-07 | ₹97.00 | ₹97.00 | ₹90.00 | ₹93.89 | 844 |
| 2026-01-06 | ₹102.80 | ₹102.80 | ₹92.75 | ₹97.00 | 368 |
| 2026-01-05 | ₹96.00 | ₹97.00 | ₹81.50 | ₹97.00 | 948 |
| 2026-01-02 | ₹101.98 | ₹101.98 | ₹94.50 | ₹95.47 | 2,077 |
| 2026-01-01 | ₹97.45 | ₹97.55 | ₹94.25 | ₹94.25 | 1,863 |
Hawa Engineers Share Price Performance Analysis (Jun 2015 - Jul 2026)
HAWAENG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.12%
₹94.25 → ₹80.00
Year to Date
Price Volatility
9.17%
Low Volatility
Year to Date
Average Daily Volume
1,078
Year to Date Average
BSE Exchange
Hawa Engineers Share Price History – Frequently Asked Questions
Common questions about HAWAENG historical data and records. Browse HAWAENG balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Hawa Engineers (HAWAENG)?
The all-time high share price of Hawa Engineers was ₹338.0 recorded on October 11, 2024 on the BSE exchange.
What is the all-time low share price of Hawa Engineers (HAWAENG)?
The all-time low share price of Hawa Engineers was ₹14.55 recorded on March 18, 2020 on the BSE exchange.
How can I download HAWAENG historical share price data?
You can download Hawa Engineers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HAWAENG shares?
The highest trading volume day for Hawa Engineers was 90,014 shares traded on October 11, 2024 on the BSE exchange, with share price at ₹293.5.