Price Data Selection & Download
High Energy Batteries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4284 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see HIGHENE screener.
Share Price All Time High
₹1058.80
April 23, 2024
BSE Exchange
Share Price All Time Low
₹13.25
March 02, 2012
BSE Exchange
Highest Volume Trading Day
676,275
June 16, 2010 • ₹22.05
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HIGHENE daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹536.85 | ₹538.95 | ₹529.65 | ₹534.50 | 4,863 |
| 2026-05-19 | ₹540.00 | ₹542.40 | ₹532.00 | ₹537.25 | 7,423 |
| 2026-05-18 | ₹544.70 | ₹544.95 | ₹525.70 | ₹533.00 | 8,245 |
| 2026-05-15 | ₹534.65 | ₹552.00 | ₹528.00 | ₹536.95 | 16,396 |
| 2026-05-14 | ₹544.00 | ₹557.90 | ₹532.00 | ₹534.65 | 14,684 |
| 2026-05-13 | ₹580.05 | ₹587.00 | ₹521.90 | ₹542.25 | 87,918 |
| 2026-05-12 | ₹630.40 | ₹639.70 | ₹610.00 | ₹628.00 | 9,891 |
| 2026-05-11 | ₹640.00 | ₹640.00 | ₹623.00 | ₹630.40 | 6,141 |
| 2026-05-08 | ₹637.00 | ₹646.00 | ₹632.15 | ₹641.25 | 8,323 |
| 2026-05-07 | ₹635.90 | ₹649.00 | ₹617.95 | ₹644.00 | 13,505 |
| 2026-05-06 | ₹631.05 | ₹640.00 | ₹618.00 | ₹625.90 | 5,181 |
| 2026-05-05 | ₹641.95 | ₹641.95 | ₹624.00 | ₹632.70 | 3,545 |
| 2026-05-04 | ₹622.05 | ₹643.95 | ₹622.05 | ₹634.30 | 5,331 |
| 2026-04-30 | ₹622.60 | ₹628.05 | ₹615.00 | ₹620.45 | 3,401 |
| 2026-04-29 | ₹643.75 | ₹649.95 | ₹615.00 | ₹628.90 | 13,518 |
| 2026-04-28 | ₹658.00 | ₹665.00 | ₹637.00 | ₹643.65 | 9,212 |
| 2026-04-27 | ₹620.00 | ₹670.25 | ₹617.00 | ₹654.10 | 18,997 |
| 2026-04-24 | ₹642.00 | ₹645.00 | ₹610.00 | ₹611.75 | 9,711 |
| 2026-04-23 | ₹641.00 | ₹675.00 | ₹622.00 | ₹639.10 | 27,718 |
| 2026-04-22 | ₹591.05 | ₹641.00 | ₹591.05 | ₹637.05 | 19,294 |
| 2026-04-21 | ₹614.45 | ₹614.45 | ₹590.50 | ₹599.65 | 7,498 |
| 2026-04-20 | ₹628.00 | ₹638.90 | ₹603.00 | ₹613.20 | 6,496 |
| 2026-04-17 | ₹609.95 | ₹626.00 | ₹604.00 | ₹620.95 | 9,456 |
| 2026-04-16 | ₹593.95 | ₹609.30 | ₹592.95 | ₹604.50 | 10,067 |
| 2026-04-15 | ₹579.95 | ₹588.90 | ₹574.10 | ₹581.60 | 7,382 |
| 2026-04-13 | ₹570.05 | ₹584.00 | ₹560.10 | ₹569.80 | 12,772 |
| 2026-04-10 | ₹574.05 | ₹599.00 | ₹574.00 | ₹588.95 | 7,864 |
| 2026-04-09 | ₹572.10 | ₹579.85 | ₹545.00 | ₹571.15 | 4,973 |
| 2026-04-08 | ₹579.80 | ₹590.00 | ₹570.05 | ₹577.40 | 5,956 |
| 2026-04-07 | ₹548.05 | ₹564.30 | ₹548.05 | ₹560.60 | 5,288 |
| 2026-04-06 | ₹559.95 | ₹559.95 | ₹534.55 | ₹552.05 | 2,919 |
| 2026-04-02 | ₹530.20 | ₹554.80 | ₹521.00 | ₹553.70 | 3,897 |
| 2026-04-01 | ₹519.00 | ₹547.70 | ₹519.00 | ₹541.15 | 4,117 |
| 2026-03-30 | ₹514.00 | ₹524.95 | ₹500.85 | ₹517.70 | 12,699 |
| 2026-03-27 | ₹527.70 | ₹533.00 | ₹500.60 | ₹525.35 | 13,517 |
| 2026-03-25 | ₹538.00 | ₹542.00 | ₹527.00 | ₹527.70 | 5,285 |
| 2026-03-24 | ₹515.95 | ₹537.65 | ₹501.20 | ₹528.80 | 7,148 |
| 2026-03-23 | ₹520.50 | ₹522.90 | ₹495.00 | ₹498.00 | 10,476 |
| 2026-03-20 | ₹525.85 | ₹535.85 | ₹516.30 | ₹520.35 | 4,644 |
| 2026-03-19 | ₹525.00 | ₹534.95 | ₹520.00 | ₹522.10 | 8,568 |
| 2026-03-18 | ₹530.25 | ₹544.80 | ₹525.50 | ₹539.65 | 19,536 |
| 2026-03-17 | ₹553.00 | ₹553.00 | ₹525.00 | ₹527.80 | 5,162 |
| 2026-03-16 | ₹535.95 | ₹548.20 | ₹529.00 | ₹531.15 | 10,057 |
| 2026-03-13 | ₹553.40 | ₹553.40 | ₹535.00 | ₹535.80 | 3,066 |
| 2026-03-12 | ₹540.00 | ₹565.00 | ₹537.00 | ₹546.95 | 7,932 |
| 2026-03-11 | ₹559.60 | ₹559.60 | ₹545.10 | ₹546.30 | 2,377 |
| 2026-03-10 | ₹548.10 | ₹590.00 | ₹547.00 | ₹554.35 | 8,233 |
| 2026-03-09 | ₹554.50 | ₹554.50 | ₹535.10 | ₹546.95 | 15,393 |
| 2026-03-06 | ₹554.00 | ₹559.00 | ₹546.20 | ₹554.55 | 17,677 |
| 2026-03-05 | ₹535.10 | ₹555.00 | ₹535.10 | ₹551.30 | 8,986 |
| 2026-03-04 | ₹548.95 | ₹548.95 | ₹530.00 | ₹534.25 | 6,594 |
| 2026-03-02 | ₹530.00 | ₹555.00 | ₹524.00 | ₹544.60 | 8,737 |
| 2026-02-27 | ₹553.00 | ₹556.00 | ₹533.00 | ₹545.10 | 3,795 |
| 2026-02-26 | ₹555.80 | ₹555.95 | ₹539.00 | ₹544.35 | 4,637 |
| 2026-02-25 | ₹557.70 | ₹564.00 | ₹538.00 | ₹540.90 | 8,082 |
| 2026-02-24 | ₹547.00 | ₹567.00 | ₹538.50 | ₹557.65 | 4,997 |
| 2026-02-23 | ₹555.35 | ₹565.00 | ₹535.00 | ₹559.10 | 5,444 |
| 2026-02-20 | ₹562.95 | ₹569.00 | ₹550.00 | ₹555.35 | 1,884 |
| 2026-02-19 | ₹552.50 | ₹585.00 | ₹552.00 | ₹561.45 | 5,897 |
| 2026-02-18 | ₹574.80 | ₹574.80 | ₹528.00 | ₹542.80 | 5,913 |
| 2026-02-17 | ₹562.30 | ₹574.90 | ₹555.00 | ₹561.45 | 4,329 |
| 2026-02-16 | ₹545.00 | ₹594.70 | ₹535.30 | ₹562.30 | 11,034 |
| 2026-02-13 | ₹560.00 | ₹560.00 | ₹540.00 | ₹545.70 | 8,783 |
| 2026-02-12 | ₹579.60 | ₹580.00 | ₹550.00 | ₹560.80 | 5,060 |
| 2026-02-11 | ₹574.50 | ₹582.00 | ₹570.00 | ₹573.35 | 2,400 |
| 2026-02-10 | ₹573.00 | ₹594.85 | ₹570.00 | ₹574.20 | 4,981 |
| 2026-02-09 | ₹575.00 | ₹599.90 | ₹574.05 | ₹577.80 | 5,465 |
| 2026-02-06 | ₹585.00 | ₹588.00 | ₹575.00 | ₹582.45 | 3,503 |
| 2026-02-05 | ₹594.00 | ₹599.90 | ₹584.50 | ₹586.60 | 2,960 |
| 2026-02-04 | ₹617.80 | ₹617.80 | ₹593.00 | ₹594.00 | 3,378 |
| 2026-02-03 | ₹612.00 | ₹613.00 | ₹592.55 | ₹603.50 | 15,438 |
| 2026-02-02 | ₹612.95 | ₹612.95 | ₹575.85 | ₹583.45 | 11,106 |
| 2026-02-01 | ₹619.90 | ₹649.00 | ₹581.20 | ₹601.30 | 34,184 |
| 2026-01-30 | ₹553.00 | ₹572.00 | ₹553.00 | ₹562.60 | 8,618 |
| 2026-01-29 | ₹548.80 | ₹558.00 | ₹535.50 | ₹553.65 | 7,012 |
| 2026-01-28 | ₹525.10 | ₹549.60 | ₹525.10 | ₹540.85 | 4,805 |
| 2026-01-27 | ₹538.00 | ₹538.00 | ₹525.55 | ₹526.45 | 2,865 |
| 2026-01-23 | ₹546.50 | ₹546.50 | ₹530.30 | ₹534.10 | 1,884 |
| 2026-01-22 | ₹528.55 | ₹544.95 | ₹528.55 | ₹540.30 | 1,699 |
| 2026-01-21 | ₹537.65 | ₹537.65 | ₹525.65 | ₹528.30 | 3,006 |
| 2026-01-20 | ₹530.00 | ₹548.80 | ₹530.00 | ₹535.05 | 2,802 |
| 2026-01-19 | ₹545.00 | ₹553.50 | ₹535.00 | ₹536.15 | 6,318 |
| 2026-01-16 | ₹554.90 | ₹564.95 | ₹545.00 | ₹545.45 | 3,468 |
| 2026-01-14 | ₹554.50 | ₹570.00 | ₹536.00 | ₹561.35 | 4,888 |
| 2026-01-13 | ₹562.00 | ₹568.00 | ₹536.35 | ₹539.30 | 3,861 |
| 2026-01-12 | ₹543.00 | ₹570.00 | ₹530.00 | ₹550.75 | 4,658 |
| 2026-01-09 | ₹553.50 | ₹569.90 | ₹525.10 | ₹546.00 | 12,383 |
| 2026-01-08 | ₹576.05 | ₹587.95 | ₹550.00 | ₹558.10 | 5,015 |
| 2026-01-07 | ₹591.60 | ₹598.50 | ₹571.10 | ₹575.55 | 3,355 |
| 2026-01-06 | ₹606.00 | ₹606.00 | ₹590.00 | ₹590.70 | 1,905 |
| 2026-01-05 | ₹595.00 | ₹616.00 | ₹595.00 | ₹606.60 | 10,625 |
| 2026-01-02 | ₹609.00 | ₹610.00 | ₹595.00 | ₹598.40 | 2,999 |
| 2026-01-01 | ₹594.00 | ₹610.10 | ₹591.10 | ₹605.55 | 6,523 |
High Energy Batteries Share Price Performance Analysis (Jan 2008 - May 2026)
HIGHENE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.73%
₹605.55 → ₹534.50
Year to Date
Price Volatility
6.45%
Low Volatility
Year to Date
Average Daily Volume
8,710
Year to Date Average
BSE Exchange
High Energy Batteries Share Price History – Frequently Asked Questions
Common questions about HIGHENE historical data and records. Explore HIGHENE Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of High Energy Batteries (HIGHENE)?
The all-time high share price of High Energy Batteries was ₹1058.8 recorded on April 23, 2024 on the BSE exchange.
What is the all-time low share price of High Energy Batteries (HIGHENE)?
The all-time low share price of High Energy Batteries was ₹13.25 recorded on March 02, 2012 on the BSE exchange.
How can I download HIGHENE historical share price data?
You can download High Energy Batteries 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 HIGHENE shares?
The highest trading volume day for High Energy Batteries was 676,275 shares traded on June 16, 2010 on the BSE exchange, with share price at ₹22.05.