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
2023-12-29 132.00 141.70 132.00 141.00 0.0M
2023-12-28 133.00 139.45 130.00 138.00 0.0M
2023-12-27 135.80 135.80 130.45 132.85 0.0M
2023-12-26 136.00 136.00 129.00 129.55 0.0M
2023-12-22 130.05 133.95 128.00 132.05 0.0M
2023-12-21 128.00 132.95 128.00 130.05 0.0M
2023-12-20 134.65 135.80 125.45 133.90 0.0M
2023-12-19 125.20 135.75 125.20 132.00 0.0M
2023-12-18 125.55 133.95 125.55 130.50 0.0M
2023-12-15 130.00 133.00 129.60 130.35 0.0M
2023-12-14 122.05 130.00 120.00 129.95 0.0M
2023-12-13 130.15 130.15 123.50 126.15 0.0M
2023-12-12 129.95 131.25 125.00 127.60 0.0M
2023-12-11 125.35 130.90 120.05 125.00 0.0M
2023-12-08 129.95 133.55 122.10 125.35 0.0M
2023-12-07 119.05 128.05 119.05 127.20 0.0M
2023-12-06 122.00 129.75 122.00 124.90 0.0M
2023-12-05 126.00 129.00 126.00 126.20 0.0M
2023-12-04 123.00 132.90 123.00 126.00 0.0M
2023-12-01 123.55 133.90 123.55 129.00 0.0M
2023-11-30 134.00 135.00 126.10 129.99 0.0M
2023-11-29 125.00 130.16 125.00 130.15 0.0M
2023-11-28 115.00 123.97 115.00 123.97 0.0M
2023-11-24 121.50 122.00 118.01 118.07 0.0M
2023-11-23 117.20 122.74 111.06 121.06 0.0M
2023-11-22 116.00 119.00 110.20 116.90 0.0M
2023-11-21 115.00 115.00 105.55 114.48 0.0M
2023-11-20 105.50 110.77 105.50 110.70 0.0M
2023-11-17 105.00 107.11 105.00 105.50 0.0M
2023-11-16 106.00 107.25 102.01 102.01 0.0M
2023-11-15 110.90 111.00 101.00 102.15 0.0M
2023-11-13 104.90 110.05 99.92 106.21 0.0M
2023-11-12 104.90 104.90 104.50 104.50 0.0M
2023-11-10 103.00 103.50 97.00 101.60 0.0M
2023-11-09 99.50 99.70 99.00 99.66 0.0M
2023-11-08 96.50 96.50 95.00 95.00 0.0M
2023-11-07 99.10 102.00 96.00 96.30 0.0M
2023-11-06 100.95 100.95 94.05 99.00 0.0M
2023-11-03 98.95 98.95 97.00 98.95 0.0M
2023-11-02 99.40 99.45 95.55 97.95 0.0M
2023-11-01 99.95 99.95 94.00 99.45 0.0M
2023-10-31 94.00 98.90 91.20 98.30 0.0M
2023-10-30 97.50 97.50 95.95 95.95 0.0M
2023-10-27 102.45 102.45 97.50 101.00 0.0M
2023-10-26 98.35 102.90 98.35 101.50 0.0M
2023-10-25 97.50 104.05 97.25 103.50 0.0M
2023-10-23 104.90 104.90 95.75 101.95 0.0M
2023-10-20 93.00 101.80 93.00 100.75 0.0M
2023-10-19 101.90 101.90 93.00 97.20 0.0M
2023-10-18 95.00 102.45 94.45 97.05 0.0M
2023-10-17 99.95 100.00 99.40 99.40 0.0M
2023-10-16 101.45 102.95 94.50 96.65 0.0M
2023-10-13 96.00 99.75 96.00 99.45 0.0M
2023-10-12 99.95 101.95 95.00 95.00 0.0M
2023-10-11 95.00 99.95 95.00 99.95 0.0M
2023-10-10 97.85 100.60 97.85 97.85 0.0M
2023-10-09 97.85 104.50 97.85 97.85 0.0M
2023-10-06 111.45 111.70 102.95 102.95 0.0M
2023-10-05 110.95 110.95 105.10 108.35 0.0M
2023-10-04 111.00 111.90 106.10 110.35 0.0M
2023-10-03 101.60 112.00 101.50 111.20 0.0M
2023-09-29 109.90 109.90 102.40 106.80 0.0M
2023-09-28 108.00 108.95 100.00 107.75 0.0M
2023-09-27 107.95 107.95 100.40 104.95 0.0M
2023-09-26 103.80 108.95 100.65 105.50 0.0M
2023-09-25 103.45 106.20 103.45 105.90 0.0M
2023-09-22 96.00 103.95 96.00 102.95 0.0M
2023-09-21 104.90 104.90 101.00 101.05 0.0M
2023-09-20 109.50 109.90 104.90 104.90 0.0M
2023-09-18 111.10 111.10 106.15 110.40 0.0M
2023-09-15 106.00 106.00 105.80 105.85 0.0M
2023-09-14 98.00 102.80 97.70 101.45 0.0M
2023-09-13 102.80 102.85 102.00 102.80 0.0M
2023-09-12 107.00 107.00 100.00 100.00 0.0M
2023-09-11 98.95 103.50 98.95 102.95 0.0M
2023-09-08 99.95 99.95 94.55 98.95 0.0M
2023-09-07 91.00 99.80 90.50 99.50 0.0M
2023-09-06 100.00 100.00 94.40 95.20 0.0M
2023-09-05 99.95 100.00 95.55 99.30 0.0M
2023-09-04 102.95 102.95 95.25 95.30 0.0M
2023-09-01 102.00 103.00 100.00 100.00 0.0M
2023-08-31 103.00 104.00 102.00 102.00 0.0M
2023-08-30 97.10 103.00 97.10 103.00 0.0M
2023-08-29 102.95 103.00 94.20 102.10 0.0M
2023-08-28 100.95 104.95 96.00 98.85 0.0M
2023-08-25 97.05 104.50 97.00 100.50 0.0M
2023-08-24 96.85 105.00 96.70 102.05 0.0M
2023-08-23 104.90 104.90 101.65 101.75 0.0M
2023-08-22 104.90 107.00 104.90 107.00 0.0M
2023-08-21 105.00 106.00 104.90 106.00 0.0M
2023-08-18 98.85 105.00 98.85 105.00 0.0M
2023-08-17 104.00 104.00 104.00 104.00 0.0M
2023-08-16 104.90 104.90 99.75 100.00 0.0M
2023-08-14 111.95 111.95 104.95 104.95 0.0M
2023-08-11 109.45 111.40 103.40 110.45 0.0M
2023-08-10 107.00 111.90 107.00 107.30 0.0M
2023-08-09 105.75 115.00 105.60 110.45 0.0M
2023-08-08 115.95 115.95 106.50 110.90 0.0M
2023-08-07 113.20 113.20 103.65 111.00 0.0M
2023-08-04 116.00 116.00 108.30 108.30 0.0M
2023-08-03 114.80 114.80 114.00 114.00 0.0M
2023-08-02 110.00 114.90 108.00 109.55 0.0M
2023-08-01 113.90 113.90 104.75 110.00 0.0M
2023-07-31 115.50 115.50 110.00 110.10 0.0M
2023-07-28 115.10 115.10 109.25 111.00 0.0M
2023-07-27 110.50 115.90 110.50 114.90 0.0M
2023-07-26 111.20 116.40 111.20 116.30 0.0M
2023-07-25 111.15 117.90 111.10 117.00 0.0M
2023-07-24 116.50 117.95 112.00 116.65 0.0M
2023-07-21 117.95 117.95 115.00 116.50 0.0M
2023-07-20 115.10 115.10 110.05 114.25 0.0M
2023-07-19 118.95 118.95 110.00 115.00 0.0M
2023-07-18 118.00 118.00 115.00 115.00 0.0M
2023-07-17 117.00 118.00 115.00 117.75 0.0M
2023-07-14 114.80 118.00 110.00 116.95 0.0M
2023-07-13 113.45 118.65 110.00 114.80 0.0M
2023-07-12 107.75 117.50 107.75 115.75 0.0M
2023-07-11 105.75 116.80 105.70 112.50 0.0M
2023-07-10 117.00 117.00 111.15 111.25 0.0M
2023-07-07 118.90 118.90 112.00 117.00 0.0M
2023-07-06 113.00 119.90 112.10 114.05 0.0M
2023-07-05 118.50 123.30 111.60 117.95 0.0M
2023-07-04 112.50 117.80 112.45 117.45 0.0M
2023-07-03 121.00 121.00 115.00 118.35 0.0M
2023-06-30 115.00 122.95 115.00 119.00 0.0M
2023-06-28 125.50 125.50 114.05 120.95 0.0M
2023-06-27 119.40 121.60 111.10 119.65 0.0M
2023-06-26 120.00 120.00 112.00 115.85 0.0M
2023-06-23 114.55 120.95 112.50 115.80 0.0M
2023-06-22 114.35 119.95 114.35 117.90 0.0M
2023-06-21 125.00 125.95 119.25 120.35 0.0M
2023-06-20 117.00 128.95 117.00 125.50 0.0M
2023-06-19 111.45 123.15 111.45 123.15 0.0M
2023-06-16 117.55 117.55 117.30 117.30 0.0M
2023-06-15 123.45 135.65 123.45 123.45 0.0M
2023-06-14 129.90 129.90 129.90 129.90 0.0M
2023-06-13 143.85 144.00 136.70 136.70 0.0M
2023-06-12 144.30 147.15 140.15 143.85 0.0M
2023-06-09 141.90 141.95 131.15 140.15 0.0M
2023-06-08 134.50 135.35 125.10 135.20 0.0M
2023-06-07 124.00 128.95 117.05 128.95 0.0M
2023-06-06 122.80 122.90 116.00 122.85 0.0M
2023-06-05 117.05 117.05 111.10 117.05 0.0M
2023-06-02 111.50 111.50 111.50 111.50 0.0M
2023-06-01 104.90 106.20 104.90 106.20 0.0M
2023-05-31 97.25 101.50 97.00 101.15 0.0M
2023-05-30 97.75 101.00 95.20 100.46 0.0M
2023-05-29 100.80 100.80 95.10 96.99 0.0M
2023-05-26 96.00 100.40 96.00 98.66 0.0M
2023-05-25 100.95 100.95 91.35 98.84 0.0M
2023-05-24 92.00 96.15 92.00 96.15 0.0M
2023-05-23 89.00 91.58 89.00 91.58 0.0M
2023-05-22 85.95 88.90 83.05 87.22 0.0M
2023-05-19 82.00 84.89 77.90 84.89 0.0M
2023-05-18 83.90 83.90 81.00 82.00 0.0M
2023-05-17 82.10 87.15 81.00 81.57 0.0M
2023-05-16 85.40 85.40 80.25 84.26 0.0M
2023-05-15 87.00 88.34 83.00 83.67 0.0M
2023-05-12 87.95 87.95 83.10 87.00 0.0M
2023-05-11 86.00 88.15 81.10 86.68 0.0M
2023-05-10 84.00 88.00 80.10 84.17 0.0M
2023-05-09 81.95 83.99 78.65 83.81 0.0M
2023-05-08 83.10 83.10 77.83 80.04 0.0M
2023-05-05 79.15 83.45 78.11 81.91 0.0M
2023-05-04 80.00 82.00 77.10 81.96 0.0M
2023-05-03 82.85 83.44 77.55 80.37 0.0M
2023-05-02 82.00 82.98 77.77 81.61 0.0M
2023-04-28 84.30 84.30 77.25 81.75 0.0M
2023-04-27 82.50 84.30 76.50 81.15 0.0M
2023-04-26 81.99 82.00 77.25 80.33 0.0M
2023-04-25 82.99 82.99 77.25 81.27 0.0M
2023-04-24 81.18 83.16 75.30 81.16 0.0M
2023-04-21 78.00 80.00 74.00 79.20 0.0M
2023-04-20 75.00 76.95 72.00 76.95 0.0M
2023-04-19 75.15 75.15 72.00 74.18 0.0M
2023-04-18 75.15 75.40 71.10 75.15 0.0M
2023-04-17 72.10 77.15 71.55 72.62 0.0M
2023-04-13 76.00 76.00 70.55 75.30 0.0M
2023-04-12 73.70 74.30 67.60 73.80 0.0M
2023-04-11 71.10 74.95 70.01 70.85 0.0M
2023-04-10 74.80 76.25 70.50 73.69 0.0M
2023-04-06 74.45 75.90 70.30 74.21 0.0M
2023-04-05 69.10 74.95 69.00 73.95 0.0M
2023-04-03 73.25 73.25 67.00 72.56 0.0M
2023-03-31 65.90 72.75 65.90 70.46 0.0M
2023-03-29 69.05 69.40 63.15 69.35 0.0M
2023-03-28 71.85 71.85 65.05 66.10 0.0M
2023-03-27 74.95 74.95 68.00 68.44 0.0M
2023-03-24 71.95 73.00 67.90 71.55 0.0M
2023-03-23 70.10 75.30 68.75 71.44 0.0M
2023-03-22 68.32 74.75 68.31 72.34 0.0M
2023-03-21 75.40 75.40 68.30 71.90 0.0M
2023-03-20 70.05 74.30 69.60 71.81 0.0M
2023-03-17 75.80 75.80 68.80 73.24 0.0M
2023-03-16 75.50 75.50 68.40 72.34 0.0M
2023-03-15 76.30 76.30 70.78 71.92 0.0M
2023-03-14 76.40 76.40 72.50 74.50 0.0M
2023-03-13 77.40 77.40 72.40 75.95 0.0M
2023-03-10 75.00 77.30 70.05 76.16 0.0M
2023-03-09 73.80 75.00 70.16 73.73 0.0M
2023-03-08 72.45 73.90 66.90 73.85 0.0M
2023-03-06 75.55 75.55 68.59 70.42 0.0M
2023-03-03 73.00 74.94 67.90 72.19 0.0M
2023-03-02 71.95 72.90 66.35 71.38 0.0M
2023-03-01 73.25 73.25 67.50 69.83 0.0M
2023-02-28 73.80 73.80 68.75 71.05 0.0M
2023-02-27 72.25 73.85 66.95 72.35 0.0M
2023-02-24 70.50 73.00 66.50 70.45 0.0M
2023-02-23 66.50 70.50 66.50 70.00 0.0M
2023-02-22 70.10 70.50 64.80 70.00 0.0M
2023-02-21 70.35 70.35 65.75 68.20 0.0M
2023-02-20 70.50 70.50 66.55 69.05 0.0M
2023-02-17 63.80 69.75 63.80 68.70 0.0M
2023-02-16 70.50 70.50 66.50 67.05 0.0M
2023-02-15 73.90 73.90 67.40 69.80 0.0M
2023-02-14 71.10 71.10 64.55 70.85 0.0M
2023-02-13 69.00 70.50 66.00 67.75 0.0M
2023-02-10 67.65 67.65 64.00 67.60 0.0M
2023-02-09 70.00 70.25 64.00 64.45 0.0M
2023-02-08 70.00 70.00 65.25 66.95 0.0M
2023-02-07 70.45 70.45 65.20 68.20 0.0M
2023-02-06 70.00 70.00 66.75 68.50 0.0M
2023-02-03 63.90 70.45 63.90 66.70 0.0M
2023-02-02 69.50 69.70 63.70 67.25 0.0M
2023-02-01 71.00 71.00 64.55 66.40 0.0M
2023-01-31 67.95 67.95 65.00 67.90 0.0M
2023-01-30 67.80 67.80 67.00 67.30 0.0M
2023-01-27 66.00 66.75 62.80 66.60 0.0M
2023-01-25 66.90 66.90 64.00 66.00 0.0M
2023-01-24 65.90 66.50 61.00 66.40 0.0M
2023-01-23 68.45 68.45 63.80 63.80 0.0M
2023-01-20 68.00 68.00 61.75 66.90 0.0M
2023-01-19 68.90 68.90 62.90 65.00 0.0M
2023-01-18 64.00 67.40 64.00 66.20 0.0M
2023-01-17 67.40 67.40 64.05 64.20 0.0M
2023-01-16 67.95 68.45 64.10 64.85 0.0M
2023-01-13 70.00 70.00 63.65 65.70 0.0M
2023-01-12 63.00 67.00 63.00 66.95 0.0M
2023-01-11 65.00 65.90 65.00 65.50 0.0M
2023-01-10 64.60 66.60 64.60 65.00 0.0M
2023-01-09 65.10 68.00 65.10 67.95 0.0M
2023-01-06 68.45 68.45 64.15 68.45 0.0M
2023-01-05 68.00 68.00 65.00 67.45 0.0M
2023-01-04 66.50 68.50 64.95 65.00 0.0M
2023-01-03 66.05 69.95 66.00 68.35 0.0M
2023-01-02 69.50 69.50 64.30 69.20 0.0M