Price Data Selection & Download
HBL Engineering Share Price All Time Records & Statistics (Jan 2007 - May 2026)
4778 daily OHLCV records on NSE from Jan. 2007 to May 2026. Explore HBL Engineering intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1122.00
November 10, 2025
NSE Exchange
Share Price All Time Low
₹5.75
July 31, 2013
NSE Exchange
Highest Volume Trading Day
43,823,132
September 05, 2022 • ₹93.15
NSE Exchange
Share Price History Data (Jan 2007 - May 2026)
HBLENGINE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹808.00 | ₹826.75 | ₹796.55 | ₹817.50 | 2,586,420 |
| 2026-05-26 | ₹761.95 | ₹808.95 | ₹760.00 | ₹799.45 | 3,685,114 |
| 2026-05-25 | ₹751.00 | ₹784.00 | ₹738.15 | ₹758.70 | 4,352,760 |
| 2026-05-22 | ₹786.30 | ₹795.45 | ₹768.05 | ₹774.65 | 1,481,502 |
| 2026-05-21 | ₹773.95 | ₹797.25 | ₹773.90 | ₹784.30 | 1,455,727 |
| 2026-05-20 | ₹746.10 | ₹772.00 | ₹741.30 | ₹767.65 | 799,138 |
| 2026-05-19 | ₹744.00 | ₹764.00 | ₹741.15 | ₹752.20 | 975,683 |
| 2026-05-18 | ₹758.00 | ₹763.60 | ₹736.00 | ₹745.80 | 1,173,983 |
| 2026-05-15 | ₹784.40 | ₹792.75 | ₹769.00 | ₹771.95 | 804,174 |
| 2026-05-14 | ₹790.00 | ₹795.45 | ₹772.40 | ₹784.40 | 1,090,529 |
| 2026-05-13 | ₹784.40 | ₹803.90 | ₹780.00 | ₹783.60 | 1,369,383 |
| 2026-05-12 | ₹825.10 | ₹834.80 | ₹777.40 | ₹782.25 | 1,867,159 |
| 2026-05-11 | ₹842.05 | ₹850.00 | ₹825.20 | ₹829.70 | 1,214,959 |
| 2026-05-08 | ₹848.00 | ₹859.50 | ₹841.00 | ₹848.15 | 1,164,465 |
| 2026-05-07 | ₹865.00 | ₹875.00 | ₹845.00 | ₹848.20 | 2,520,556 |
| 2026-05-06 | ₹808.75 | ₹862.30 | ₹805.00 | ₹854.65 | 5,622,936 |
| 2026-05-05 | ₹802.75 | ₹807.55 | ₹791.20 | ₹800.40 | 982,155 |
| 2026-05-04 | ₹805.75 | ₹810.80 | ₹784.90 | ₹798.50 | 1,023,998 |
| 2026-04-30 | ₹809.00 | ₹815.50 | ₹787.70 | ₹798.50 | 1,276,483 |
| 2026-04-29 | ₹804.40 | ₹829.85 | ₹800.35 | ₹810.90 | 2,375,502 |
| 2026-04-28 | ₹809.00 | ₹816.90 | ₹796.50 | ₹800.35 | 751,295 |
| 2026-04-27 | ₹802.00 | ₹820.60 | ₹802.00 | ₹809.60 | 922,068 |
| 2026-04-24 | ₹812.55 | ₹826.80 | ₹787.55 | ₹798.35 | 1,475,904 |
| 2026-04-23 | ₹815.00 | ₹832.50 | ₹807.05 | ₹810.35 | 2,062,170 |
| 2026-04-22 | ₹780.00 | ₹822.95 | ₹780.00 | ₹816.40 | 4,027,308 |
| 2026-04-21 | ₹775.80 | ₹791.85 | ₹775.60 | ₹783.30 | 980,740 |
| 2026-04-20 | ₹787.95 | ₹792.90 | ₹772.35 | ₹775.40 | 1,058,685 |
| 2026-04-17 | ₹783.05 | ₹794.90 | ₹778.00 | ₹786.50 | 1,185,365 |
| 2026-04-16 | ₹792.00 | ₹793.35 | ₹771.75 | ₹783.25 | 1,580,225 |
| 2026-04-15 | ₹766.00 | ₹791.95 | ₹761.10 | ₹785.90 | 2,673,996 |
| 2026-04-13 | ₹712.80 | ₹754.70 | ₹706.00 | ₹751.95 | 2,308,662 |
| 2026-04-10 | ₹727.00 | ₹745.90 | ₹725.00 | ₹730.65 | 1,581,903 |
| 2026-04-09 | ₹721.00 | ₹737.70 | ₹707.00 | ₹722.55 | 1,898,605 |
| 2026-04-08 | ₹720.00 | ₹723.00 | ₹696.60 | ₹718.35 | 1,957,755 |
| 2026-04-07 | ₹678.50 | ₹687.85 | ₹668.85 | ₹680.60 | 1,890,294 |
| 2026-04-06 | ₹666.95 | ₹679.65 | ₹645.30 | ₹676.05 | 1,728,963 |
| 2026-04-02 | ₹643.35 | ₹673.50 | ₹629.10 | ₹667.40 | 1,627,811 |
| 2026-04-01 | ₹640.05 | ₹669.70 | ₹638.70 | ₹660.30 | 1,531,296 |
| 2026-03-30 | ₹634.10 | ₹643.30 | ₹613.00 | ₹614.80 | 1,619,703 |
| 2026-03-27 | ₹666.00 | ₹676.90 | ₹639.00 | ₹642.05 | 2,149,846 |
| 2026-03-25 | ₹665.00 | ₹679.85 | ₹664.80 | ₹666.60 | 1,167,500 |
| 2026-03-24 | ₹640.00 | ₹667.50 | ₹639.00 | ₹660.25 | 2,485,443 |
| 2026-03-23 | ₹650.00 | ₹657.90 | ₹618.40 | ₹625.60 | 1,338,504 |
| 2026-03-20 | ₹662.60 | ₹680.40 | ₹656.00 | ₹659.50 | 946,550 |
| 2026-03-19 | ₹660.00 | ₹675.85 | ₹656.20 | ₹659.65 | 783,411 |
| 2026-03-18 | ₹668.00 | ₹693.90 | ₹668.00 | ₹680.50 | 1,274,106 |
| 2026-03-17 | ₹658.00 | ₹669.00 | ₹656.45 | ₹665.10 | 573,125 |
| 2026-03-16 | ₹658.95 | ₹667.55 | ₹641.20 | ₹656.25 | 1,402,605 |
| 2026-03-13 | ₹682.55 | ₹684.20 | ₹656.00 | ₹658.50 | 1,074,284 |
| 2026-03-12 | ₹664.05 | ₹696.00 | ₹655.50 | ₹689.80 | 1,158,252 |
| 2026-03-11 | ₹688.00 | ₹701.85 | ₹668.00 | ₹670.60 | 1,031,080 |
| 2026-03-10 | ₹662.90 | ₹690.00 | ₹656.60 | ₹684.60 | 1,276,386 |
| 2026-03-09 | ₹664.00 | ₹664.00 | ₹645.00 | ₹650.95 | 1,002,752 |
| 2026-03-06 | ₹660.25 | ₹689.90 | ₹658.10 | ₹676.90 | 1,460,754 |
| 2026-03-05 | ₹652.00 | ₹668.00 | ₹641.25 | ₹663.55 | 1,482,002 |
| 2026-03-04 | ₹649.95 | ₹664.00 | ₹642.50 | ₹646.00 | 1,224,850 |
| 2026-03-02 | ₹648.30 | ₹689.90 | ₹645.00 | ₹664.70 | 1,630,290 |
| 2026-02-27 | ₹697.00 | ₹704.80 | ₹680.40 | ₹684.75 | 1,005,342 |
| 2026-02-26 | ₹710.80 | ₹718.20 | ₹695.10 | ₹700.15 | 899,276 |
| 2026-02-25 | ₹705.00 | ₹716.05 | ₹701.60 | ₹708.65 | 726,822 |
| 2026-02-24 | ₹706.95 | ₹709.90 | ₹694.10 | ₹700.55 | 879,976 |
| 2026-02-23 | ₹725.05 | ₹727.35 | ₹701.00 | ₹705.50 | 1,016,700 |
| 2026-02-20 | ₹722.55 | ₹733.15 | ₹716.80 | ₹720.35 | 842,416 |
| 2026-02-19 | ₹735.00 | ₹758.80 | ₹718.20 | ₹727.00 | 1,445,496 |
| 2026-02-18 | ₹748.00 | ₹752.00 | ₹727.00 | ₹731.25 | 1,204,711 |
| 2026-02-17 | ₹739.90 | ₹754.95 | ₹739.15 | ₹745.70 | 712,574 |
| 2026-02-16 | ₹758.00 | ₹758.00 | ₹735.00 | ₹738.25 | 1,035,664 |
| 2026-02-13 | ₹772.00 | ₹774.45 | ₹760.00 | ₹762.60 | 760,201 |
| 2026-02-12 | ₹775.00 | ₹788.00 | ₹772.10 | ₹776.95 | 1,136,085 |
| 2026-02-11 | ₹788.00 | ₹817.00 | ₹768.00 | ₹772.40 | 5,681,063 |
| 2026-02-10 | ₹778.30 | ₹793.00 | ₹775.45 | ₹780.30 | 940,137 |
| 2026-02-09 | ₹785.00 | ₹807.85 | ₹753.00 | ₹773.30 | 5,121,810 |
| 2026-02-06 | ₹776.00 | ₹796.40 | ₹764.60 | ₹784.70 | 1,009,287 |
| 2026-02-05 | ₹796.00 | ₹798.35 | ₹776.05 | ₹779.55 | 657,238 |
| 2026-02-04 | ₹791.75 | ₹804.50 | ₹785.20 | ₹798.90 | 947,930 |
| 2026-02-03 | ₹802.50 | ₹807.00 | ₹775.10 | ₹793.00 | 1,414,403 |
| 2026-02-02 | ₹758.00 | ₹776.85 | ₹742.10 | ₹771.55 | 1,071,008 |
| 2026-02-01 | ₹801.00 | ₹829.10 | ₹724.80 | ₹760.90 | 3,847,924 |
| 2026-01-30 | ₹764.75 | ₹794.00 | ₹749.15 | ₹783.60 | 1,631,835 |
| 2026-01-29 | ₹748.95 | ₹771.75 | ₹738.75 | ₹768.75 | 3,204,164 |
| 2026-01-28 | ₹710.00 | ₹745.95 | ₹708.30 | ₹734.55 | 1,511,305 |
| 2026-01-27 | ₹712.00 | ₹720.95 | ₹692.40 | ₹704.85 | 1,905,972 |
| 2026-01-23 | ₹725.95 | ₹728.50 | ₹704.10 | ₹706.10 | 1,215,987 |
| 2026-01-22 | ₹720.95 | ₹733.00 | ₹712.40 | ₹726.60 | 1,801,140 |
| 2026-01-21 | ₹705.00 | ₹739.00 | ₹701.10 | ₹705.20 | 5,026,138 |
| 2026-01-20 | ₹753.50 | ₹757.00 | ₹700.00 | ₹705.15 | 3,928,325 |
| 2026-01-19 | ₹790.00 | ₹790.80 | ₹751.10 | ₹756.30 | 2,859,676 |
| 2026-01-16 | ₹785.00 | ₹819.90 | ₹757.70 | ₹796.05 | 12,507,092 |
| 2026-01-14 | ₹846.00 | ₹885.00 | ₹841.00 | ₹878.25 | 2,305,129 |
| 2026-01-13 | ₹860.05 | ₹869.00 | ₹834.85 | ₹846.05 | 1,156,178 |
| 2026-01-12 | ₹875.00 | ₹880.00 | ₹848.55 | ₹861.15 | 1,916,728 |
| 2026-01-09 | ₹910.00 | ₹918.95 | ₹875.00 | ₹878.25 | 1,635,058 |
| 2026-01-08 | ₹952.00 | ₹958.60 | ₹907.10 | ₹911.10 | 1,538,055 |
| 2026-01-07 | ₹949.00 | ₹960.00 | ₹942.15 | ₹956.90 | 902,428 |
| 2026-01-06 | ₹971.30 | ₹977.80 | ₹945.00 | ₹948.65 | 1,062,052 |
| 2026-01-05 | ₹935.00 | ₹984.90 | ₹928.75 | ₹969.40 | 3,400,290 |
| 2026-01-02 | ₹917.95 | ₹944.90 | ₹917.00 | ₹937.55 | 1,421,909 |
| 2026-01-01 | ₹928.00 | ₹931.40 | ₹915.55 | ₹919.30 | 522,197 |
HBL Engineering Share Price Performance Analysis (Jan 2007 - May 2026)
HBLENGINE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.07%
₹919.30 → ₹817.50
Year to Date
Price Volatility
10.13%
Low Volatility
Year to Date
Average Daily Volume
1,815,866
Year to Date Average
NSE Exchange
HBL Engineering Share Price History – Frequently Asked Questions
Common questions about HBLENGINE historical data and records. Examine HBLENGINE earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of HBL Engineering (HBLENGINE)?
The all-time high share price of HBL Engineering was ₹1122.0 recorded on November 10, 2025 on the NSE exchange.
What is the all-time low share price of HBL Engineering (HBLENGINE)?
The all-time low share price of HBL Engineering was ₹5.75 recorded on July 31, 2013 on the NSE exchange.
How can I download HBLENGINE historical share price data?
You can download HBL Engineering 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 HBLENGINE shares?
The highest trading volume day for HBL Engineering was 43,823,132 shares traded on September 05, 2022 on the NSE exchange, with share price at ₹93.15.