HBL Power Systems Ltd

HBLO
🏛️ india →
813.60
Last Update: 2025-09-30
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
2023-12-29 445.55 447.90 433.60 436.40 1.4M
2023-12-28 455.00 465.95 444.55 445.55 1.6M
2023-12-27 446.50 455.00 443.10 452.80 1.6M
2023-12-26 445.25 455.75 440.00 445.80 1.6M
2023-12-22 444.15 449.90 435.65 443.30 1.5M
2023-12-21 408.00 455.95 396.55 438.90 5.4M
2023-12-20 443.00 452.00 376.05 410.00 3.2M
2023-12-19 456.75 456.75 437.00 440.30 1.8M
2023-12-18 469.25 469.25 450.95 454.50 1.6M
2023-12-15 459.10 479.50 455.40 467.45 2.3M
2023-12-14 468.45 475.30 450.00 454.85 2.1M
2023-12-13 430.00 462.10 428.00 457.55 3.4M
2023-12-12 412.55 432.65 411.00 427.60 2.6M
2023-12-11 412.00 414.80 402.45 410.25 1.4M
2023-12-08 398.20 416.70 398.20 409.50 2.6M
2023-12-07 390.45 401.00 385.75 394.40 1.0M
2023-12-06 394.30 401.50 387.45 390.45 1.2M
2023-12-05 404.50 407.95 389.05 391.95 2.4M
2023-12-04 396.90 409.45 388.45 402.30 3.2M
2023-12-01 364.00 403.75 362.50 383.80 5.1M
2023-11-30 339.00 365.20 330.10 359.85 2.6M
2023-11-29 347.90 347.90 338.30 339.90 0.7M
2023-11-28 348.95 356.35 345.00 345.65 1.3M
2023-11-24 338.60 344.35 335.20 343.35 1.0M
2023-11-23 343.90 344.10 336.00 338.00 0.8M
2023-11-22 346.55 346.70 335.00 343.05 1.6M
2023-11-21 344.90 358.70 340.40 344.90 2.4M
2023-11-20 333.70 344.00 333.00 342.40 2.4M
2023-11-17 318.20 334.85 311.90 331.75 2.3M
2023-11-16 323.00 327.00 316.35 317.70 0.9M
2023-11-15 328.00 328.85 321.00 321.95 0.9M
2023-11-13 320.60 329.50 315.70 324.85 1.5M
2023-11-12 322.50 323.80 320.55 323.00 0.6M
2023-11-10 304.85 320.75 303.85 319.25 3.1M
2023-11-09 304.80 309.80 298.10 303.30 1.3M
2023-11-08 311.40 312.80 302.00 303.85 1.2M
2023-11-07 310.20 318.00 305.85 309.50 1.5M
2023-11-06 325.00 332.00 306.20 308.20 4.6M
2023-11-03 294.00 295.00 284.00 287.30 0.9M
2023-11-02 292.90 299.00 291.15 292.75 0.9M
2023-11-01 294.00 295.15 287.65 290.15 0.9M
2023-10-31 292.50 296.70 288.85 295.25 2.0M
2023-10-30 278.60 292.00 273.05 290.65 1.8M
2023-10-27 273.90 279.85 273.10 277.05 1.0M
2023-10-26 270.00 273.80 254.40 271.45 2.1M
2023-10-25 268.05 277.25 263.10 273.05 1.8M
2023-10-23 288.65 290.10 261.00 265.70 2.5M
2023-10-20 290.00 295.50 284.90 288.65 0.9M
2023-10-19 283.00 297.00 281.80 295.60 1.3M
2023-10-18 291.00 294.95 282.25 288.45 1.1M
2023-10-17 286.50 297.20 286.50 291.65 1.5M
2023-10-16 293.05 294.85 280.05 284.10 1.6M
2023-10-13 296.35 298.50 291.10 292.25 1.2M
2023-10-12 306.00 310.95 293.25 297.40 2.4M
2023-10-11 289.35 309.80 289.00 303.75 4.8M
2023-10-10 281.00 288.95 280.50 286.70 1.7M
2023-10-09 283.20 285.00 275.00 278.20 2.2M
2023-10-06 278.25 294.40 276.10 290.95 4.9M
2023-10-05 279.50 282.00 273.90 277.70 1.1M
2023-10-04 281.25 284.00 272.60 277.80 2.3M
2023-10-03 269.95 282.45 269.00 281.15 3.6M
2023-09-29 253.50 269.00 253.50 266.90 3.1M
2023-09-28 255.00 259.70 249.10 251.00 0.8M
2023-09-27 252.45 257.50 251.55 253.85 0.8M
2023-09-26 257.30 260.70 251.50 255.80 0.9M
2023-09-25 250.40 262.40 245.15 257.35 1.8M
2023-09-22 245.20 251.80 243.80 249.55 1.0M
2023-09-21 253.80 256.75 246.50 247.55 1.1M
2023-09-20 263.00 266.65 252.15 255.50 1.5M
2023-09-18 266.80 274.20 262.05 264.80 1.4M
2023-09-15 262.95 267.95 259.00 265.70 1.2M
2023-09-14 265.00 268.95 260.00 261.10 1.2M
2023-09-13 250.00 268.25 240.30 262.90 3.7M
2023-09-12 269.00 271.75 233.90 244.35 4.3M
2023-09-11 271.20 276.45 268.50 269.45 1.4M
2023-09-08 274.80 274.80 268.05 269.60 1.2M
2023-09-07 272.55 277.95 269.15 273.65 1.5M
2023-09-06 280.00 280.00 268.50 271.80 1.6M
2023-09-05 283.95 285.00 277.05 279.10 1.5M
2023-09-04 276.00 285.50 276.00 281.85 2.4M
2023-09-01 269.10 275.80 268.90 274.30 2.1M
2023-08-31 264.00 274.25 262.20 268.15 5.1M
2023-08-30 279.90 279.90 258.00 262.20 3.7M
2023-08-29 284.00 287.15 271.05 278.10 2.3M
2023-08-28 284.65 288.20 278.70 282.65 1.9M
2023-08-25 288.75 288.90 276.00 282.60 2.8M
2023-08-24 287.55 294.90 283.50 288.75 3.7M
2023-08-23 280.90 289.70 276.05 286.10 4.9M
2023-08-22 261.05 285.90 260.25 279.85 7.5M
2023-08-21 266.00 267.80 256.10 260.05 3.1M
2023-08-18 259.80 267.95 249.15 264.70 5.5M
2023-08-17 246.40 262.95 246.10 257.65 5.4M
2023-08-16 231.55 247.70 230.25 245.55 5.4M
2023-08-14 224.50 234.80 223.45 232.00 4.9M
2023-08-11 221.10 232.00 216.10 222.45 7.1M
2023-08-10 228.75 231.95 211.00 219.20 3.9M
2023-08-09 225.00 233.95 224.00 228.30 3.9M
2023-08-08 234.00 234.00 218.30 224.00 5.0M
2023-08-07 211.40 239.20 210.40 233.20 18.2M
2023-08-04 197.00 214.20 192.75 211.40 10.1M
2023-08-03 192.00 197.20 189.20 195.95 3.9M
2023-08-02 200.10 200.15 186.20 191.65 6.9M
2023-08-01 193.50 204.00 191.80 200.90 8.4M
2023-07-31 178.85 193.60 177.45 191.75 6.7M
2023-07-28 177.55 179.75 173.25 178.10 5.1M
2023-07-27 167.70 177.70 167.20 176.65 7.1M
2023-07-26 168.15 170.30 166.10 166.80 1.6M
2023-07-25 170.30 171.25 166.35 167.50 1.9M
2023-07-24 169.25 172.45 168.40 169.45 2.1M
2023-07-21 165.00 171.90 164.55 168.55 3.0M
2023-07-20 166.50 168.65 165.15 166.05 1.6M
2023-07-19 168.30 168.35 165.05 166.15 1.5M
2023-07-18 168.60 172.75 165.15 167.50 3.4M
2023-07-17 167.60 171.65 167.15 167.75 3.5M
2023-07-14 165.00 167.95 164.20 166.90 2.4M
2023-07-13 167.50 168.60 162.00 163.90 3.2M
2023-07-12 162.30 170.85 162.10 166.75 7.2M
2023-07-11 160.00 165.00 160.00 161.60 3.6M
2023-07-10 167.00 167.00 159.00 159.90 4.4M
2023-07-07 153.20 168.85 152.30 167.00 13.4M
2023-07-06 155.70 156.50 153.25 153.80 2.0M
2023-07-05 155.00 158.95 153.15 156.05 3.6M
2023-07-04 153.00 157.80 151.05 155.25 4.5M
2023-07-03 155.00 155.60 152.10 153.35 2.9M
2023-06-30 154.10 155.70 149.25 155.00 5.1M
2023-06-28 158.10 158.95 152.35 153.20 4.0M
2023-06-27 152.50 158.40 150.45 157.40 9.1M
2023-06-26 146.40 152.80 144.05 152.05 4.2M
2023-06-23 148.40 149.40 143.85 146.05 3.2M
2023-06-22 149.25 151.60 146.25 149.75 3.1M
2023-06-21 149.80 156.95 147.30 148.35 6.8M
2023-06-20 151.45 153.40 149.10 149.80 4.6M
2023-06-19 144.90 154.00 143.45 152.60 9.2M
2023-06-16 146.15 147.65 143.20 144.15 3.0M
2023-06-15 147.35 147.35 142.30 145.70 5.3M
2023-06-14 151.90 152.45 146.10 147.00 5.5M
2023-06-13 144.05 154.20 142.15 152.75 16.1M
2023-06-12 140.50 145.75 140.05 143.30 11.5M
2023-06-09 131.70 142.20 130.90 139.75 11.7M
2023-06-08 137.70 137.75 128.80 130.55 8.7M
2023-06-07 141.15 142.70 136.00 137.20 18.3M
2023-06-06 121.85 139.40 121.10 136.00 26.9M
2023-06-05 119.00 124.65 118.15 120.95 19.6M
2023-06-02 109.10 114.00 108.40 112.30 4.6M
2023-06-01 107.65 110.75 107.00 108.40 2.1M
2023-05-31 105.30 107.65 104.20 107.25 1.9M
2023-05-30 105.80 106.40 104.60 105.25 0.9M
2023-05-29 105.20 107.00 104.40 105.55 2.0M
2023-05-26 107.25 107.25 102.50 104.30 3.8M
2023-05-25 105.50 109.50 105.50 108.10 2.3M
2023-05-24 109.30 111.70 105.30 106.40 3.5M
2023-05-23 106.05 110.40 104.40 109.75 4.6M
2023-05-22 103.05 106.20 101.75 105.70 2.1M
2023-05-19 105.10 105.60 102.10 103.05 1.6M
2023-05-18 104.00 107.00 104.00 104.55 3.0M
2023-05-17 101.55 103.85 100.65 103.40 2.1M
2023-05-16 102.80 103.90 100.80 101.50 2.1M
2023-05-15 101.70 103.45 100.30 102.40 1.4M
2023-05-12 100.25 103.70 100.25 101.60 2.7M
2023-05-11 101.90 103.00 99.85 100.25 2.8M
2023-05-10 103.40 103.40 99.80 100.75 2.2M
2023-05-09 104.20 105.60 102.50 102.85 1.4M
2023-05-08 104.35 105.90 103.10 103.80 2.1M
2023-05-05 112.05 112.50 102.30 103.40 5.3M
2023-05-04 113.50 114.70 111.10 112.00 2.0M
2023-05-03 112.65 114.50 111.40 113.65 2.5M
2023-05-02 113.20 113.90 111.55 112.60 1.9M
2023-04-28 113.80 116.70 111.70 112.35 2.5M
2023-04-27 112.00 113.90 111.10 113.15 2.3M
2023-04-26 111.95 114.35 111.05 111.60 3.2M
2023-04-25 111.50 114.30 109.60 111.90 3.6M
2023-04-24 111.45 117.95 110.15 110.80 13.1M
2023-04-21 102.45 109.50 102.10 109.00 9.2M
2023-04-20 99.05 102.70 98.20 102.05 1.8M
2023-04-19 98.65 100.35 98.30 98.70 0.7M
2023-04-18 98.85 100.20 97.30 98.25 0.9M
2023-04-17 100.75 100.75 98.25 98.70 1.4M
2023-04-13 101.15 101.70 99.25 100.25 0.7M
2023-04-12 101.00 102.60 100.50 101.00 1.4M
2023-04-11 99.90 101.95 98.60 100.50 1.0M
2023-04-10 100.70 100.85 98.60 99.00 0.8M
2023-04-06 98.70 101.40 98.25 100.15 1.3M
2023-04-05 98.20 101.55 98.20 98.90 2.0M
2023-04-03 96.35 98.05 96.00 97.45 1.2M
2023-03-31 95.05 96.85 94.25 95.25 1.2M
2023-03-29 90.20 94.50 90.00 94.05 1.7M
2023-03-28 90.70 91.20 86.15 90.00 3.4M
2023-03-27 94.40 94.40 90.50 90.85 1.8M
2023-03-24 97.95 98.25 93.05 94.05 1.6M
2023-03-23 97.55 99.70 97.05 97.60 0.9M
2023-03-22 97.85 98.85 97.00 97.40 0.7M
2023-03-21 97.90 98.40 96.80 97.45 1.0M
2023-03-20 99.70 100.00 95.70 97.10 1.3M
2023-03-17 99.25 101.70 98.85 99.60 1.0M
2023-03-16 98.70 99.70 96.70 98.65 1.2M
2023-03-15 100.60 102.15 98.00 98.85 1.3M
2023-03-14 100.60 100.95 96.80 99.85 1.7M
2023-03-13 105.00 105.00 99.65 100.30 1.7M
2023-03-10 103.65 105.90 102.25 104.85 2.0M
2023-03-09 102.70 105.25 102.50 104.20 2.4M
2023-03-08 100.75 102.65 100.40 102.25 1.3M
2023-03-06 100.20 104.20 100.20 101.40 2.8M
2023-03-03 101.05 101.65 98.85 99.45 1.4M
2023-03-02 100.80 102.60 100.10 100.35 1.0M
2023-03-01 99.95 102.20 99.80 100.65 0.9M
2023-02-28 100.10 100.45 98.40 99.75 1.3M
2023-02-27 104.00 104.00 98.10 99.45 2.5M
2023-02-24 103.95 107.00 102.30 104.05 2.6M
2023-02-23 103.05 104.75 101.65 103.35 1.9M
2023-02-22 107.50 107.50 102.00 103.05 3.6M
2023-02-21 103.60 109.25 102.75 108.25 6.5M
2023-02-20 100.90 103.75 100.10 103.00 1.8M
2023-02-17 101.60 103.25 98.65 100.35 1.2M
2023-02-16 102.65 103.45 100.75 101.60 1.4M
2023-02-15 103.60 105.40 100.80 101.75 2.1M
2023-02-14 97.20 104.65 96.55 103.40 5.5M
2023-02-13 103.50 106.00 96.00 96.95 5.3M
2023-02-10 95.70 103.30 95.70 102.85 2.8M
2023-02-09 96.25 98.30 95.75 97.10 0.9M
2023-02-08 96.45 97.50 95.60 96.00 0.7M
2023-02-07 97.20 98.75 95.25 96.35 0.8M
2023-02-06 97.20 98.00 95.55 97.10 1.0M
2023-02-03 98.25 99.05 95.25 97.15 0.9M
2023-02-02 95.70 99.65 95.10 97.85 1.4M
2023-02-01 99.70 101.50 93.80 95.90 2.0M
2023-01-31 95.85 99.55 95.40 98.90 1.2M
2023-01-30 94.00 96.25 93.65 95.30 1.2M
2023-01-27 97.80 98.30 92.60 94.05 1.6M
2023-01-25 99.00 99.60 96.00 97.35 1.0M
2023-01-24 100.15 101.50 99.15 99.50 0.6M
2023-01-23 98.70 102.20 98.15 100.70 1.2M
2023-01-20 98.90 99.95 97.80 98.20 0.9M
2023-01-19 98.75 100.40 97.10 98.35 1.4M
2023-01-18 102.35 102.35 98.80 99.20 1.2M
2023-01-17 100.40 102.50 100.10 101.80 1.1M
2023-01-16 101.85 103.25 100.10 100.45 0.9M
2023-01-13 101.90 103.90 100.35 102.30 1.4M
2023-01-12 100.20 102.40 98.85 101.55 1.3M
2023-01-11 100.60 101.70 99.25 99.70 1.3M
2023-01-10 102.90 103.15 99.50 100.05 1.6M
2023-01-09 103.00 105.20 101.55 102.70 1.3M
2023-01-06 103.30 103.75 100.20 102.20 1.3M
2023-01-05 103.10 105.25 101.70 103.30 1.6M
2023-01-04 105.80 107.05 102.20 102.60 1.6M
2023-01-03 105.50 107.80 104.65 105.25 1.6M
2023-01-02 105.95 107.50 104.20 106.40 1.7M