Hawa Engineers Ltd

HAWA
🏛️ india →
119.75
Last Update: 2025-09-26
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 50.10 50.10 48.05 48.05 0.0M
2021-12-30 50.10 50.10 50.10 50.10 0.0M
2021-12-29 52.80 52.80 52.70 52.70 0.0M
2021-12-28 48.60 50.95 48.60 50.95 0.0M
2021-12-27 52.45 52.45 47.75 48.60 0.0M
2021-12-24 52.85 52.85 50.20 50.20 0.0M
2021-12-23 52.85 52.85 51.00 52.80 0.0M
2021-12-21 52.20 52.20 52.20 52.20 0.0M
2021-12-20 51.80 51.80 50.00 50.00 0.0M
2021-12-17 52.50 52.50 52.50 52.50 0.0M
2021-12-16 50.30 50.30 50.30 50.30 0.0M
2021-12-13 52.90 52.90 49.00 52.90 0.0M
2021-12-10 48.50 51.00 48.50 51.00 0.0M
2021-12-09 51.00 51.00 51.00 51.00 0.0M
2021-12-08 48.45 51.00 48.45 50.00 0.0M
2021-12-07 51.00 51.00 51.00 51.00 0.0M
2021-12-06 52.90 52.90 52.50 52.50 0.0M
2021-12-03 51.00 51.00 51.00 51.00 0.0M
2021-12-02 51.00 51.00 50.90 51.00 0.0M
2021-12-01 52.90 52.90 51.00 51.00 0.0M
2021-11-30 53.40 53.40 50.50 50.50 0.0M
2021-11-29 53.30 53.30 51.00 52.00 0.0M
2021-11-26 53.20 53.20 53.20 53.20 0.0M
2021-11-25 53.60 53.60 49.50 50.95 0.0M
2021-11-24 53.20 53.20 51.00 51.10 0.0M
2021-11-23 53.00 53.40 50.20 50.75 0.0M
2021-11-22 53.80 53.80 48.95 52.75 0.0M
2021-11-18 53.90 53.90 51.25 51.50 0.0M
2021-11-17 52.95 53.90 50.35 53.90 0.0M
2021-11-16 54.00 54.00 51.75 52.95 0.0M
2021-11-15 49.65 54.50 49.65 54.30 0.0M
2021-11-12 54.00 54.00 52.25 52.25 0.0M
2021-11-11 54.00 55.00 51.65 55.00 0.0M
2021-11-09 51.50 54.00 51.50 53.75 0.0M
2021-11-08 53.00 53.00 53.00 53.00 0.0M
2021-11-04 53.00 53.00 53.00 53.00 0.0M
2021-11-03 50.35 53.00 50.35 53.00 0.0M
2021-11-02 54.60 54.60 51.50 53.00 0.0M
2021-11-01 53.00 53.70 51.50 52.00 0.0M
2021-10-29 54.00 54.00 53.00 53.00 0.0M
2021-10-27 52.00 54.60 52.00 52.00 0.0M
2021-10-26 52.00 52.00 52.00 52.00 0.0M
2021-10-25 48.95 53.95 48.95 52.45 0.0M
2021-10-22 51.30 55.80 51.30 51.50 0.0M
2021-10-21 54.00 54.00 53.95 53.95 0.0M
2021-10-20 54.00 54.00 51.30 53.45 0.0M
2021-10-19 53.00 54.00 53.00 54.00 0.0M
2021-10-18 50.35 54.85 50.35 54.85 0.0M
2021-10-14 53.05 53.05 51.60 52.50 0.0M
2021-10-13 51.20 53.00 51.00 53.00 0.0M
2021-10-12 53.00 53.00 53.00 53.00 0.0M
2021-10-11 49.40 54.20 49.30 53.00 0.0M
2021-10-08 50.60 51.80 50.50 51.80 0.0M
2021-10-07 51.50 51.90 49.00 51.30 0.0M
2021-10-06 52.90 52.90 49.55 49.55 0.0M
2021-10-05 54.90 54.90 51.25 51.95 0.0M
2021-10-04 54.60 54.60 50.00 53.90 0.0M
2021-10-01 52.00 52.00 52.00 52.00 0.0M
2021-09-30 54.00 54.00 54.00 54.00 0.0M
2021-09-29 52.00 54.00 51.30 54.00 0.0M
2021-09-27 54.00 54.00 54.00 54.00 0.0M
2021-09-24 54.40 54.40 49.55 54.00 0.0M
2021-09-23 53.80 54.50 52.00 52.15 0.0M
2021-09-21 53.85 53.85 51.50 53.80 0.0M
2021-09-20 54.90 54.90 50.50 53.85 0.0M
2021-09-17 53.05 53.05 52.90 52.90 0.0M
2021-09-16 53.00 54.95 50.20 50.55 0.0M
2021-09-15 54.70 54.70 52.25 52.80 0.0M
2021-09-14 51.00 54.90 51.00 54.70 0.0M
2021-09-13 57.70 57.70 52.25 52.35 0.0M
2021-09-09 55.00 55.00 52.25 55.00 0.0M
2021-09-08 55.00 55.00 52.50 55.00 0.0M
2021-09-07 54.50 55.00 50.00 54.95 0.0M
2021-09-06 51.85 55.00 51.85 52.50 0.0M
2021-09-03 50.40 55.00 50.40 54.55 0.0M
2021-09-02 55.00 55.00 50.55 53.00 0.0M
2021-09-01 55.55 55.55 53.20 53.20 0.0M
2021-08-31 56.60 56.70 51.35 56.00 0.0M
2021-08-30 52.05 54.65 52.00 54.00 0.0M
2021-08-27 47.35 52.25 47.35 52.05 0.0M
2021-08-26 49.85 49.85 46.00 49.80 0.0M
2021-08-25 47.50 47.50 47.50 47.50 0.0M
2021-08-24 45.60 45.60 45.60 45.60 0.0M
2021-08-23 45.90 48.00 43.65 43.65 0.0M
2021-08-20 49.75 49.75 45.90 45.90 0.0M
2021-08-18 49.80 52.10 48.00 48.30 0.0M
2021-08-17 48.00 49.85 48.00 49.80 0.0M
2021-08-16 47.55 47.55 43.50 47.50 0.0M
2021-08-13 47.65 47.65 45.30 45.30 0.0M
2021-08-12 47.65 47.65 47.65 47.65 0.0M
2021-08-11 50.15 50.15 50.15 50.15 0.0M
2021-08-10 52.75 52.75 52.75 52.75 0.0M
2021-08-09 55.95 55.95 53.00 55.50 0.0M
2021-08-06 52.50 55.95 52.10 55.75 0.0M
2021-08-05 54.90 54.90 50.00 54.80 0.0M
2021-08-04 50.15 52.60 48.00 52.60 0.0M
2021-08-03 49.00 50.15 46.00 50.10 0.0M
2021-08-02 49.25 49.25 45.00 47.80 0.0M
2021-07-30 46.95 47.00 43.00 46.95 0.0M
2021-07-29 41.00 44.90 40.75 44.90 0.0M
2021-07-28 46.85 46.85 42.65 42.80 0.0M
2021-07-27 45.20 45.20 42.05 44.85 0.0M
2021-07-26 39.00 43.05 39.00 43.05 0.0M
2021-07-23 42.95 42.95 41.00 41.00 0.0M
2021-07-22 41.30 41.30 41.00 41.00 0.0M
2021-07-20 38.00 39.50 38.00 39.50 0.0M
2021-07-19 39.75 41.00 38.00 38.00 0.0M
2021-07-16 41.80 41.80 39.00 39.65 0.0M
2021-07-15 41.00 41.00 38.85 39.85 0.0M
2021-07-14 40.70 40.90 40.70 40.85 0.0M
2021-07-13 40.00 42.00 40.00 40.00 0.0M
2021-07-12 40.00 42.00 40.00 42.00 0.0M
2021-07-09 39.00 40.95 39.00 40.00 0.0M
2021-07-08 41.25 42.95 39.00 40.95 0.0M
2021-07-07 38.00 41.25 38.00 40.95 0.0M
2021-07-06 39.00 40.90 39.00 40.00 0.0M
2021-07-05 41.20 44.00 39.90 40.90 0.0M
2021-07-02 39.00 42.00 38.00 42.00 0.0M
2021-07-01 41.15 41.15 38.00 40.00 0.0M
2021-06-30 40.50 40.50 37.25 40.00 0.0M
2021-06-29 40.00 40.00 38.00 39.20 0.0M
2021-06-28 41.20 44.10 40.00 40.00 0.0M
2021-06-25 41.90 42.00 41.90 42.00 0.0M
2021-06-24 40.00 42.00 39.20 40.00 0.0M
2021-06-23 38.30 42.00 38.30 40.00 0.0M
2021-06-22 41.50 41.50 39.00 40.00 0.0M
2021-06-21 40.00 40.50 40.00 40.40 0.0M
2021-06-18 39.00 41.00 39.00 39.00 0.0M
2021-06-17 41.00 41.00 41.00 41.00 0.0M
2021-06-16 43.70 43.85 41.00 41.05 0.0M
2021-06-15 39.90 41.80 39.90 41.80 0.0M
2021-06-14 39.80 39.90 39.80 39.90 0.0M
2021-06-11 38.00 38.00 38.00 38.00 0.0M
2021-06-10 40.00 41.00 39.80 39.80 0.0M
2021-06-09 40.90 41.85 39.95 41.85 0.0M
2021-06-08 37.00 39.95 37.00 39.95 0.0M
2021-06-07 40.90 40.90 38.50 38.50 0.0M
2021-06-04 40.30 40.30 40.30 40.30 0.0M
2021-06-03 39.00 40.30 37.10 40.30 0.0M
2021-06-02 38.95 39.00 35.55 39.00 0.0M
2021-06-01 37.35 37.35 37.35 37.35 0.0M
2021-05-31 37.55 39.35 37.00 39.30 0.0M
2021-05-28 37.55 37.55 37.55 37.55 0.0M
2021-05-27 35.80 35.80 35.80 35.80 0.0M
2021-05-26 34.10 34.10 34.10 34.10 0.0M
2021-05-24 31.10 32.50 31.10 32.50 0.0M
2021-05-21 31.95 31.95 31.10 31.10 0.0M
2021-05-20 31.40 32.75 30.75 32.00 0.0M
2021-05-19 31.35 31.35 31.35 31.35 0.0M
2021-05-18 28.50 29.90 28.50 29.90 0.0M
2021-05-14 28.50 28.50 28.50 28.50 0.0M
2021-05-12 28.50 28.50 28.50 28.50 0.0M
2021-05-04 30.00 30.00 30.00 30.00 0.0M
2021-05-03 30.00 30.45 30.00 30.00 0.0M
2021-04-26 30.00 30.00 30.00 30.00 0.0M
2021-04-19 30.45 30.45 30.45 30.45 0.0M
2021-04-16 30.45 30.45 30.45 30.45 0.0M
2021-04-15 29.00 29.00 29.00 29.00 0.0M
2021-04-09 28.05 30.00 28.05 30.00 0.0M
2021-04-05 28.40 29.50 28.40 29.50 0.0M
2021-04-01 28.50 28.50 28.50 28.50 0.0M
2021-03-30 30.00 30.00 30.00 30.00 0.0M
2021-03-26 29.95 30.00 29.95 30.00 0.0M
2021-03-24 29.00 29.00 29.00 29.00 0.0M
2021-03-23 29.15 29.15 29.15 29.15 0.0M
2021-03-22 29.15 29.15 29.15 29.15 0.0M
2021-03-18 27.80 27.80 27.80 27.80 0.0M
2021-03-17 26.65 26.65 26.65 26.65 0.0M
2021-03-16 24.20 25.40 23.95 25.40 0.0M
2021-03-15 23.10 24.20 23.10 24.20 0.0M
2021-03-12 24.30 24.30 24.30 24.30 0.0M
2021-03-10 25.55 25.55 25.55 25.55 0.0M
2021-03-09 26.85 26.85 26.85 26.85 0.0M
2021-03-08 28.25 28.25 28.25 28.25 0.0M
2021-03-02 29.70 29.70 29.70 29.70 0.0M
2021-03-01 28.30 28.30 28.30 28.30 0.0M
2021-02-26 28.25 28.30 28.25 28.30 0.0M
2021-02-23 29.70 29.70 29.70 29.70 0.0M
2021-02-19 29.80 29.80 29.80 29.80 0.0M
2021-02-17 33.60 33.60 31.35 31.35 0.0M
2021-02-16 32.95 32.95 32.95 32.95 0.0M
2021-02-15 29.65 31.75 29.65 31.75 0.0M
2021-02-11 30.25 30.25 30.25 30.25 0.0M
2021-02-10 28.95 30.35 28.95 30.35 0.0M
2021-02-09 30.00 30.00 28.95 28.95 0.0M
2021-02-08 30.45 30.45 30.45 30.45 0.0M
2021-02-05 31.20 31.20 29.00 29.00 0.0M
2021-02-03 29.75 29.75 29.75 29.75 0.0M
2021-02-02 28.35 28.35 28.35 28.35 0.0M
2021-02-01 28.30 28.35 28.30 28.35 0.0M
2021-01-29 27.00 28.35 27.00 28.30 0.0M
2021-01-28 27.00 27.00 27.00 27.00 0.0M
2021-01-25 28.35 28.35 28.35 28.35 0.0M
2021-01-15 29.80 29.80 29.80 29.80 0.0M
2021-01-13 34.55 34.55 31.35 31.35 0.0M
2021-01-12 33.00 33.05 32.95 32.95 0.0M
2021-01-11 34.25 34.65 34.25 34.65 0.0M
2021-01-08 35.00 35.00 32.95 33.00 0.0M
2021-01-07 34.65 34.65 34.65 34.65 0.0M
2021-01-06 34.65 34.70 33.10 33.10 0.0M
2021-01-05 34.70 36.50 34.70 34.70 0.0M
2021-01-04 36.50 36.55 34.15 36.50 0.0M
2021-01-01 36.00 36.00 33.25 35.90 0.0M