HBL Power Systems Ltd

HBLO
🏛️ india →
810.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.80 65.00 62.55 62.95 0.7M
2021-12-30 64.00 64.40 62.05 62.45 0.7M
2021-12-29 63.40 65.45 62.80 64.00 1.3M
2021-12-28 64.65 64.85 62.65 63.25 1.2M
2021-12-27 59.35 64.75 58.00 64.15 2.0M
2021-12-24 61.15 61.15 59.20 59.65 0.6M
2021-12-23 62.00 62.65 60.15 60.85 1.0M
2021-12-22 59.00 61.95 59.00 61.55 1.2M
2021-12-21 58.00 60.35 58.00 58.55 0.9M
2021-12-20 59.80 59.90 56.35 57.45 1.6M
2021-12-17 64.30 64.30 59.50 60.80 1.3M
2021-12-16 65.60 66.00 62.80 64.15 1.2M
2021-12-15 67.40 68.80 64.60 65.05 2.9M
2021-12-14 63.20 67.90 62.75 67.35 3.7M
2021-12-13 64.15 66.90 63.60 63.95 2.2M
2021-12-10 63.00 66.10 61.65 63.50 2.8M
2021-12-09 61.05 63.40 60.50 62.90 2.0M
2021-12-08 61.60 63.00 60.35 60.75 1.3M
2021-12-07 61.05 63.40 60.55 61.00 2.0M
2021-12-06 63.45 65.25 60.00 60.30 2.5M
2021-12-03 64.00 66.45 62.50 63.45 5.1M
2021-12-02 57.00 64.95 57.00 64.50 11.1M
2021-12-01 55.70 57.50 55.15 56.90 1.5M
2021-11-30 53.50 57.90 53.50 53.95 1.7M
2021-11-29 56.05 56.55 52.40 53.50 2.0M
2021-11-26 59.90 61.80 55.80 56.90 2.9M
2021-11-25 58.40 61.90 58.05 60.60 4.6M
2021-11-24 55.35 60.00 54.50 58.35 5.4M
2021-11-23 51.65 55.40 50.50 54.80 1.9M
2021-11-22 49.55 53.50 48.00 51.65 2.3M
2021-11-18 50.40 51.70 49.15 49.45 0.5M
2021-11-17 51.80 51.80 50.20 50.35 0.4M
2021-11-16 51.50 52.45 50.80 51.05 0.7M
2021-11-15 53.75 53.80 50.80 51.25 0.6M
2021-11-12 53.70 54.35 52.80 53.10 1.1M
2021-11-11 52.75 53.75 52.55 53.20 0.4M
2021-11-10 52.50 54.65 52.50 53.50 0.6M
2021-11-09 53.60 54.60 53.10 53.40 0.7M
2021-11-08 51.70 54.20 50.85 53.35 1.1M
2021-11-04 50.70 51.90 50.35 51.70 0.3M
2021-11-03 51.00 51.75 49.85 50.30 0.5M
2021-11-02 50.15 52.10 50.15 51.05 0.5M
2021-11-01 50.00 50.90 49.70 50.15 0.5M
2021-10-29 50.55 51.85 49.05 49.95 0.8M
2021-10-28 51.20 52.30 50.40 50.85 0.7M
2021-10-27 52.90 53.60 51.55 52.10 0.5M
2021-10-26 51.00 54.10 50.50 52.95 1.0M
2021-10-25 53.00 53.55 50.30 51.00 1.0M
2021-10-22 54.20 55.60 51.55 52.85 1.0M
2021-10-21 55.85 56.30 53.50 54.10 1.2M
2021-10-20 54.70 56.70 52.60 55.00 2.1M
2021-10-19 58.50 59.80 54.00 54.55 3.0M
2021-10-18 55.10 59.60 55.05 58.00 5.8M
2021-10-14 50.75 56.50 50.55 54.70 8.1M
2021-10-13 50.40 51.80 50.10 50.25 0.8M
2021-10-12 51.25 51.45 49.90 50.15 0.6M
2021-10-11 50.55 51.90 50.25 50.90 1.0M
2021-10-08 51.00 51.30 50.00 50.30 0.6M
2021-10-07 51.25 52.45 50.40 50.60 0.8M
2021-10-06 52.95 53.85 50.35 50.60 1.9M
2021-10-05 48.65 53.40 47.50 52.65 3.8M
2021-10-04 48.50 49.40 47.30 48.35 0.7M
2021-10-01 48.50 48.85 47.80 48.05 0.4M
2021-09-30 48.80 49.45 48.20 48.65 0.4M
2021-09-29 47.40 49.90 47.20 48.55 1.0M
2021-09-28 47.65 48.50 47.10 47.60 0.4M
2021-09-27 48.20 48.65 46.70 47.25 0.6M
2021-09-24 48.90 49.20 47.70 48.00 0.4M
2021-09-23 49.85 49.90 48.30 48.55 0.5M
2021-09-22 47.90 50.75 47.45 49.30 1.3M
2021-09-21 47.00 47.90 45.90 47.20 0.4M
2021-09-20 48.00 48.80 47.00 47.25 0.4M
2021-09-17 49.85 50.00 47.60 48.50 0.5M
2021-09-16 49.80 50.35 49.25 49.40 0.6M
2021-09-15 49.40 50.80 48.85 49.35 0.8M
2021-09-14 49.15 49.50 48.60 48.80 0.5M
2021-09-13 49.10 49.50 48.45 48.70 0.6M
2021-09-09 50.80 50.80 48.60 48.90 0.7M
2021-09-08 48.75 50.15 48.70 49.25 0.6M
2021-09-07 49.70 50.85 48.50 48.75 0.9M
2021-09-06 50.55 50.85 49.25 49.70 0.5M
2021-09-03 51.40 52.35 50.10 50.55 0.9M
2021-09-02 49.65 52.50 49.55 51.00 1.5M
2021-09-01 50.45 50.85 49.00 49.35 0.8M
2021-08-31 53.00 53.25 50.25 50.45 1.7M
2021-08-30 47.00 53.50 46.85 52.60 5.2M
2021-08-27 46.25 46.95 45.85 46.50 0.4M
2021-08-26 46.70 46.95 45.40 45.85 0.4M
2021-08-25 46.35 47.60 46.15 46.50 0.4M
2021-08-24 45.35 46.95 45.00 46.50 0.8M
2021-08-23 48.60 48.90 44.45 45.00 0.8M
2021-08-20 49.00 50.55 46.65 47.60 1.3M
2021-08-18 47.45 51.45 46.50 49.10 1.9M
2021-08-17 49.40 49.40 46.80 47.25 0.6M
2021-08-16 50.00 51.75 48.50 48.80 1.0M
2021-08-13 51.70 53.25 48.40 50.10 5.3M
2021-08-12 43.05 51.45 43.05 51.35 3.4M
2021-08-11 44.80 45.50 41.25 42.90 1.1M
2021-08-10 47.25 47.25 43.30 44.65 0.8M
2021-08-09 48.40 48.80 46.55 46.95 0.6M
2021-08-06 47.95 49.70 47.50 48.10 0.9M
2021-08-05 49.05 49.25 47.00 47.75 0.9M
2021-08-04 51.85 52.00 48.70 49.05 1.2M
2021-08-03 51.95 52.25 51.10 51.40 0.5M
2021-08-02 52.10 52.45 51.50 51.70 0.6M
2021-07-30 53.00 53.00 51.20 51.65 0.7M
2021-07-29 51.90 54.25 51.85 53.00 1.2M
2021-07-28 51.70 52.45 50.70 51.65 1.1M
2021-07-27 53.00 53.90 51.15 51.65 0.9M
2021-07-26 54.00 54.90 52.00 52.90 1.2M
2021-07-23 57.45 58.00 53.80 54.30 2.9M
2021-07-22 53.20 56.85 53.00 55.65 2.2M
2021-07-20 53.60 54.25 51.40 52.75 1.4M
2021-07-19 53.50 55.45 52.80 53.55 1.8M
2021-07-16 51.00 54.90 51.00 54.05 2.9M
2021-07-15 54.00 54.50 49.70 50.40 1.6M
2021-07-14 53.85 55.40 53.75 54.05 1.2M
2021-07-13 54.85 55.75 53.70 53.85 1.4M
2021-07-12 54.75 55.70 54.05 54.45 1.1M
2021-07-09 54.75 56.00 53.30 54.20 1.6M
2021-07-08 54.00 56.75 53.80 54.65 3.4M
2021-07-07 54.50 56.00 53.80 54.50 2.6M
2021-07-06 49.40 57.20 49.05 53.80 11.7M
2021-07-05 49.15 50.70 48.60 49.45 1.3M
2021-07-02 50.60 50.80 48.55 48.75 1.5M
2021-07-01 49.30 51.90 47.80 50.40 4.7M
2021-06-30 44.70 50.40 44.50 48.95 6.5M
2021-06-29 45.10 46.15 44.05 44.35 0.8M
2021-06-28 43.80 45.45 43.10 44.95 0.8M
2021-06-25 44.50 44.90 43.30 43.45 0.7M
2021-06-24 45.45 45.60 44.00 44.20 0.6M
2021-06-23 46.00 46.20 45.00 45.10 0.9M
2021-06-22 46.15 47.20 45.25 45.55 1.7M
2021-06-21 44.45 47.50 43.60 45.55 1.8M
2021-06-18 46.40 47.10 42.50 45.35 1.4M
2021-06-17 47.55 48.05 46.05 46.25 1.2M
2021-06-16 49.00 49.70 47.45 48.25 1.9M
2021-06-15 46.10 49.70 46.05 48.70 4.6M
2021-06-14 47.25 47.35 44.45 45.85 1.2M
2021-06-11 47.40 47.80 45.75 46.95 1.5M
2021-06-10 45.70 47.40 45.60 46.70 1.7M
2021-06-09 46.30 48.40 44.00 45.15 4.4M
2021-06-08 44.85 47.40 44.75 45.95 2.1M
2021-06-07 44.60 45.95 44.35 44.60 1.3M
2021-06-04 44.90 45.45 43.70 44.10 0.8M
2021-06-03 45.00 46.15 44.35 44.60 1.1M
2021-06-02 44.35 45.85 43.65 45.15 1.5M
2021-06-01 46.40 46.45 44.10 44.30 1.3M
2021-05-31 43.40 46.50 42.00 46.10 3.1M
2021-05-28 45.60 46.50 42.50 42.95 1.9M
2021-05-27 47.70 48.25 44.10 45.20 3.1M
2021-05-26 40.75 47.50 40.50 46.80 8.6M
2021-05-25 41.50 41.50 40.10 40.45 0.8M
2021-05-24 40.50 41.50 40.25 41.15 1.6M
2021-05-21 39.95 40.80 39.60 39.75 0.9M
2021-05-20 39.45 40.70 38.75 39.65 0.8M
2021-05-19 40.00 40.15 38.90 39.10 0.7M
2021-05-18 42.00 42.00 40.00 40.15 0.8M
2021-05-17 42.50 42.60 40.55 41.30 1.8M
2021-05-14 41.45 43.00 39.65 41.40 3.0M
2021-05-12 38.45 41.45 37.10 39.95 5.0M
2021-05-11 35.20 38.45 34.75 38.05 2.5M
2021-05-10 34.65 35.90 34.20 35.00 1.0M
2021-05-07 34.10 34.90 33.85 34.10 0.3M
2021-05-06 34.50 35.15 33.90 34.05 0.4M
2021-05-05 34.85 35.65 34.10 34.35 0.4M
2021-05-04 35.50 36.15 34.10 34.50 0.6M
2021-05-03 35.40 35.40 33.80 34.50 0.6M
2021-04-30 34.50 36.35 34.20 34.85 0.4M
2021-04-29 36.40 37.40 34.65 35.05 0.7M
2021-04-28 31.65 37.50 31.65 36.20 2.3M
2021-04-27 31.95 32.15 31.50 31.95 0.2M
2021-04-26 32.00 32.50 31.10 31.60 0.3M
2021-04-23 31.20 32.65 31.15 31.85 0.3M
2021-04-22 30.95 31.80 29.85 31.25 0.4M
2021-04-20 31.50 31.85 30.55 30.95 0.3M
2021-04-19 31.15 31.50 29.90 30.90 0.4M
2021-04-16 32.00 33.15 30.80 31.60 0.4M
2021-04-15 33.00 33.00 31.50 32.15 0.3M
2021-04-13 31.35 33.10 31.20 32.45 0.4M
2021-04-12 33.70 33.70 30.10 31.35 0.5M
2021-04-09 34.60 34.60 33.75 33.90 0.3M
2021-04-08 34.50 34.60 34.00 34.25 0.2M
2021-04-07 33.70 34.50 33.45 34.30 0.3M
2021-04-06 33.70 34.25 33.10 33.40 0.3M
2021-04-05 34.55 34.95 32.80 33.50 0.4M
2021-04-01 34.00 34.65 33.30 34.45 0.3M
2021-03-31 33.50 34.00 33.00 33.35 0.2M
2021-03-30 34.10 34.50 33.00 33.50 0.4M
2021-03-26 34.00 34.85 33.30 33.60 0.3M
2021-03-25 35.15 35.70 32.60 33.85 0.6M
2021-03-24 35.30 37.00 34.60 35.85 0.7M
2021-03-23 36.00 36.40 35.25 35.60 0.3M
2021-03-22 35.50 36.00 34.10 35.55 0.5M
2021-03-19 34.20 35.35 32.05 34.75 0.8M
2021-03-18 36.40 37.50 34.50 35.00 0.5M
2021-03-17 38.05 38.10 35.15 35.95 0.3M
2021-03-16 38.55 38.55 37.65 38.05 0.3M
2021-03-15 39.45 39.50 37.30 38.10 0.5M
2021-03-12 39.60 40.50 38.10 38.75 0.7M
2021-03-10 40.25 40.25 39.00 39.50 0.5M
2021-03-09 40.20 41.95 39.50 39.80 0.8M
2021-03-08 39.65 40.40 39.40 39.90 0.6M
2021-03-05 39.95 40.70 38.60 39.25 0.9M
2021-03-04 39.75 42.80 39.00 39.95 2.3M
2021-03-03 41.20 41.90 39.90 40.05 1.1M
2021-03-02 40.25 41.80 39.75 40.85 2.2M
2021-03-01 38.00 40.35 37.55 39.75 2.3M
2021-02-26 36.75 37.95 36.20 37.50 1.1M
2021-02-25 38.95 39.25 37.45 37.60 1.1M
2021-02-24 39.25 40.30 37.80 38.95 2.5M
2021-02-23 37.05 40.15 36.85 38.95 7.4M
2021-02-22 34.50 37.80 33.70 36.50 4.6M
2021-02-19 34.30 35.40 33.45 33.70 0.6M
2021-02-18 34.75 34.75 33.85 34.00 0.4M
2021-02-17 34.50 34.95 33.90 34.10 0.6M
2021-02-16 35.00 35.50 34.40 34.75 0.4M
2021-02-15 37.00 37.50 35.00 35.10 0.8M
2021-02-12 36.00 38.20 35.35 37.00 1.4M
2021-02-11 35.00 35.95 34.90 35.60 0.4M
2021-02-10 34.80 35.40 34.40 34.90 0.4M
2021-02-09 35.75 35.85 34.60 34.80 0.4M
2021-02-08 36.40 36.40 35.25 35.40 0.5M
2021-02-05 36.30 36.55 35.50 35.65 0.4M
2021-02-04 35.50 36.90 35.35 35.65 0.7M
2021-02-03 35.65 36.00 34.65 35.45 0.4M
2021-02-02 36.30 36.75 35.00 35.20 0.6M
2021-02-01 37.25 37.70 35.65 35.85 0.6M
2021-01-29 37.15 37.65 36.15 36.50 0.5M
2021-01-28 36.00 37.65 35.20 37.05 0.9M
2021-01-27 34.10 36.70 33.40 36.05 0.8M
2021-01-25 36.20 36.75 33.75 34.30 0.5M
2021-01-22 36.20 36.25 35.00 35.35 0.5M
2021-01-21 38.50 38.50 36.15 36.30 0.7M
2021-01-20 36.75 38.40 36.40 38.00 1.5M
2021-01-19 33.25 36.15 33.25 36.15 1.1M
2021-01-18 35.70 35.95 32.60 32.90 1.4M
2021-01-15 37.50 37.55 35.00 35.65 0.8M
2021-01-14 37.70 38.30 36.80 37.10 0.7M
2021-01-13 38.30 38.85 37.15 37.40 0.8M
2021-01-12 38.95 38.95 37.50 37.90 0.7M
2021-01-11 38.20 39.95 37.10 38.50 1.4M
2021-01-08 38.80 38.80 37.35 37.60 0.8M
2021-01-07 38.05 39.45 37.45 37.95 0.9M
2021-01-06 39.45 39.45 36.90 37.85 1.2M
2021-01-05 39.25 39.75 37.50 39.15 1.5M
2021-01-04 40.30 41.60 38.35 39.25 1.5M
2021-01-01 41.70 41.70 39.50 39.75 1.3M