HBL Power Systems Ltd

HBLO
🏛️ india →
835.75
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
2022-12-30 103.65 107.65 103.65 105.60 0.2M
2022-12-29 102.00 104.75 101.35 103.50 0.3M
2022-12-28 97.50 102.90 97.30 102.00 0.2M
2022-12-27 98.45 99.80 96.40 98.15 0.3M
2022-12-26 90.00 97.90 90.00 97.35 0.4M
2022-12-23 93.85 94.80 89.50 90.30 0.6M
2022-12-22 99.55 101.25 94.35 95.65 0.6M
2022-12-21 104.20 106.45 98.60 99.05 0.2M
2022-12-20 105.80 106.25 103.75 105.10 0.1M
2022-12-19 105.50 106.30 103.90 105.80 0.1M
2022-12-16 107.70 109.05 104.75 105.20 0.2M
2022-12-15 109.85 111.15 107.60 108.85 0.3M
2022-12-14 109.65 110.75 107.00 108.60 0.2M
2022-12-13 104.75 109.60 103.45 108.55 0.3M
2022-12-12 104.05 106.80 103.55 104.30 0.3M
2022-12-09 107.10 108.00 103.70 104.25 0.3M
2022-12-08 109.45 110.70 106.45 106.95 0.2M
2022-12-07 109.70 111.25 106.80 107.90 0.2M
2022-12-06 110.75 112.50 109.35 109.65 0.1M
2022-12-05 113.80 114.20 110.40 110.80 0.3M
2022-12-02 113.40 114.95 113.20 113.85 0.1M
2022-12-01 114.30 116.55 113.50 113.95 0.3M
2022-11-30 113.45 116.00 111.40 114.65 0.4M
2022-11-29 116.10 117.35 112.00 112.75 0.2M
2022-11-28 116.35 119.15 115.10 116.75 0.4M
2022-11-25 111.55 116.85 110.70 115.85 0.5M
2022-11-24 108.85 113.10 108.85 111.40 0.6M
2022-11-23 112.00 112.00 108.25 108.85 0.2M
2022-11-22 109.40 113.60 107.65 111.30 0.7M
2022-11-21 106.30 109.25 105.20 108.95 0.5M
2022-11-18 104.65 107.95 104.25 107.05 0.5M
2022-11-17 105.75 105.95 103.40 104.70 0.2M
2022-11-16 104.95 109.50 104.50 105.70 0.5M
2022-11-15 99.90 106.25 99.90 104.10 0.9M
2022-11-14 102.00 102.15 98.15 99.10 0.9M
2022-11-11 105.55 107.60 101.45 102.85 0.4M
2022-11-10 109.00 109.00 103.95 104.40 0.4M
2022-11-09 107.90 110.60 105.15 109.20 0.5M
2022-11-07 108.45 110.75 105.40 106.20 0.2M
2022-11-04 108.90 109.55 106.25 107.35 0.4M
2022-11-03 104.20 109.90 104.20 108.80 0.5M
2022-11-02 105.00 106.40 104.55 105.00 0.1M
2022-11-01 104.30 107.15 103.75 105.25 0.2M
2022-10-31 110.10 111.50 103.70 104.30 0.3M
2022-10-28 111.20 111.70 109.00 109.50 0.2M
2022-10-27 113.10 114.00 110.40 110.75 0.3M
2022-10-25 114.20 116.55 112.30 112.95 0.2M
2022-10-24 111.15 114.20 110.25 113.35 0.1M
2022-10-21 110.75 112.95 108.05 109.55 0.2M
2022-10-20 112.70 113.90 110.30 111.80 0.3M
2022-10-19 115.95 117.50 112.05 113.70 0.2M
2022-10-18 117.95 118.75 114.10 114.55 0.3M
2022-10-17 113.85 118.00 112.30 116.95 0.2M
2022-10-14 119.00 120.00 114.20 114.60 0.2M
2022-10-13 113.55 121.25 113.10 117.95 0.5M
2022-10-12 115.45 115.45 109.40 113.35 0.5M
2022-10-11 119.90 120.05 112.45 113.30 1.2M
2022-10-10 113.10 121.80 112.70 118.90 1.8M
2022-10-07 104.55 116.40 103.35 114.55 2.2M
2022-10-06 98.00 103.75 97.25 102.95 0.7M
2022-10-04 94.00 97.45 93.80 96.95 0.3M
2022-10-03 93.25 95.00 91.65 92.75 0.3M
2022-09-30 90.05 94.70 89.10 93.35 0.5M
2022-09-29 91.85 93.45 89.50 90.05 0.2M
2022-09-28 89.90 93.75 89.00 91.05 0.3M
2022-09-27 88.75 91.45 88.45 89.75 0.5M
2022-09-26 91.30 92.00 86.90 88.65 0.5M
2022-09-23 96.90 96.90 92.40 92.95 0.5M
2022-09-22 96.25 97.45 94.20 95.90 0.5M
2022-09-21 97.65 98.90 94.60 95.75 0.6M
2022-09-20 96.10 101.90 96.10 97.65 0.7M
2022-09-19 98.00 99.60 95.70 96.15 0.3M
2022-09-16 104.30 104.35 96.55 98.30 1.3M
2022-09-15 99.80 104.00 99.05 103.20 1.8M
2022-09-14 92.00 100.95 92.00 98.75 2.5M
2022-09-13 94.50 96.90 93.30 94.15 1.1M
2022-09-12 93.10 95.30 92.20 94.20 0.6M
2022-09-09 94.25 97.70 91.30 93.10 1.7M
2022-09-08 95.40 95.65 93.25 94.25 0.4M
2022-09-07 92.80 96.60 92.55 94.60 0.8M
2022-09-06 93.95 95.35 90.65 93.55 0.9M
2022-09-05 92.45 99.60 91.50 93.05 5.4M
2022-09-02 80.50 89.35 79.75 87.65 3.9M
2022-09-01 80.95 82.00 79.65 79.95 1.5M
2022-08-30 79.10 83.70 78.85 81.30 1.6M
2022-08-29 74.15 78.70 74.15 77.80 0.3M
2022-08-26 80.10 81.10 78.65 79.50 0.3M
2022-08-25 79.95 81.50 78.65 79.45 0.9M
2022-08-24 79.65 80.60 79.40 79.80 0.3M
2022-08-23 77.55 81.40 77.55 79.60 0.5M
2022-08-22 76.10 80.00 74.55 78.80 1.1M
2022-08-19 75.80 79.10 75.55 77.15 0.4M
2022-08-18 76.30 78.20 76.30 76.75 0.5M
2022-08-17 79.00 80.10 75.50 78.40 0.7M
2022-08-16 83.75 83.75 80.55 80.90 0.1M
2022-08-12 85.00 85.00 82.15 82.95 0.2M
2022-08-11 83.35 84.60 82.75 83.25 0.2M
2022-08-10 84.50 85.10 83.25 83.90 0.3M
2022-08-08 84.00 86.00 84.00 84.75 0.5M
2022-08-05 88.90 90.90 87.20 87.75 0.3M
2022-08-04 88.50 91.50 87.35 90.25 0.5M
2022-08-03 86.20 89.60 85.65 88.70 0.4M
2022-08-02 85.65 87.25 84.55 85.40 0.2M
2022-08-01 87.45 88.50 86.70 86.85 0.3M
2022-07-29 89.70 89.85 87.00 87.80 0.3M
2022-07-28 90.50 90.50 88.30 88.75 0.2M
2022-07-27 88.30 90.25 88.30 89.10 0.2M
2022-07-26 92.00 92.00 88.30 88.85 0.3M
2022-07-25 94.90 94.90 90.60 91.90 0.2M
2022-07-22 95.85 95.85 93.00 93.85 0.2M
2022-07-21 95.70 98.70 93.50 94.70 0.7M
2022-07-20 96.55 96.90 94.05 94.90 0.4M
2022-07-19 96.00 96.95 94.80 96.15 0.4M
2022-07-18 92.00 95.95 91.35 95.50 0.4M
2022-07-15 88.30 91.90 86.50 91.10 0.4M
2022-07-14 93.60 93.95 85.65 87.30 0.7M
2022-07-13 96.90 96.90 93.00 93.30 0.2M
2022-07-12 94.15 96.95 94.15 95.80 0.5M
2022-07-11 94.35 97.30 93.25 95.50 0.4M
2022-07-08 94.85 95.25 93.05 93.55 0.1M
2022-07-07 94.05 95.75 93.45 94.45 0.1M
2022-07-06 93.40 94.75 91.05 93.90 0.2M
2022-07-05 95.40 97.40 92.20 92.90 0.3M
2022-07-04 95.20 96.25 94.35 95.40 0.4M
2022-07-01 95.00 96.10 91.85 95.15 0.4M
2022-06-30 92.30 96.85 92.30 94.85 1.0M
2022-06-29 90.55 93.20 89.85 91.80 0.3M
2022-06-28 91.30 92.95 89.95 91.80 0.6M
2022-06-27 87.55 92.15 87.30 91.20 0.5M
2022-06-24 87.60 88.30 85.70 87.30 0.3M
2022-06-23 85.95 87.65 84.30 85.65 0.2M
2022-06-22 87.40 88.50 83.60 85.35 0.5M
2022-06-21 82.45 87.95 82.10 87.10 0.7M
2022-06-20 88.70 91.70 74.25 80.05 1.2M
2022-06-17 88.00 90.50 86.05 88.70 0.7M
2022-06-16 94.20 95.35 85.35 88.00 0.7M
2022-06-15 93.90 95.20 91.95 92.45 0.5M
2022-06-14 86.45 93.40 86.45 92.15 0.9M
2022-06-13 93.85 93.85 87.05 87.65 1.6M
2022-06-10 96.40 98.10 94.15 94.70 0.6M
2022-06-09 96.80 100.20 95.65 96.70 0.8M
2022-06-08 98.70 98.90 95.40 96.85 0.6M
2022-06-07 99.90 101.35 96.40 97.35 0.9M
2022-06-06 96.00 105.40 95.60 99.10 1.9M
2022-06-03 97.80 98.20 93.05 95.35 0.9M
2022-06-02 94.65 101.85 93.50 96.55 2.2M
2022-06-01 83.30 97.70 83.30 94.80 2.2M
2022-05-31 83.50 85.50 82.35 83.10 0.3M
2022-05-30 84.50 85.95 82.55 83.20 0.4M
2022-05-27 85.00 86.80 81.80 82.65 1.1M
2022-05-26 77.90 83.35 74.65 82.35 0.8M
2022-05-25 81.05 82.85 75.80 76.45 0.5M
2022-05-24 85.50 85.50 80.10 81.00 0.3M
2022-05-23 88.15 88.65 83.50 84.00 0.5M
2022-05-20 86.45 89.30 86.05 87.35 0.5M
2022-05-19 83.40 86.90 82.85 83.90 1.0M
2022-05-18 83.40 93.30 82.35 87.70 2.8M
2022-05-17 80.10 85.75 78.00 85.15 1.0M
2022-05-16 68.60 80.50 68.60 79.15 1.0M
2022-05-13 72.05 74.25 69.75 70.40 0.4M
2022-05-12 73.65 73.75 70.20 71.00 0.7M
2022-05-11 73.20 75.60 67.50 74.20 2.2M
2022-05-10 81.50 83.50 72.00 73.85 1.5M
2022-05-09 83.35 84.30 80.80 81.55 2.4M
2022-05-06 80.05 83.40 80.05 82.50 0.7M
2022-05-05 81.80 86.60 81.60 84.15 0.4M
2022-05-04 87.65 87.65 80.10 81.30 0.2M
2022-05-02 86.90 89.75 83.60 86.45 0.3M
2022-04-29 81.50 92.25 79.40 86.95 0.9M
2022-04-28 81.00 82.25 79.15 80.75 0.2M
2022-04-27 77.80 81.90 77.40 80.75 0.6M
2022-04-26 85.40 86.40 78.90 79.45 2.9M
2022-04-25 73.80 84.15 72.60 82.25 3.2M
2022-04-22 72.70 75.25 71.40 74.70 2.0M
2022-04-21 65.45 74.00 65.45 72.75 3.3M
2022-04-20 62.55 66.85 61.10 65.45 1.3M
2022-04-19 64.80 67.75 61.00 62.10 1.6M
2022-04-18 65.45 65.45 63.15 64.65 0.3M
2022-04-13 65.15 67.15 64.70 65.10 0.5M
2022-04-12 65.00 65.95 63.50 65.05 0.4M
2022-04-11 64.80 66.20 64.80 65.15 0.4M
2022-04-08 65.30 66.30 64.40 65.45 0.2M
2022-04-07 65.30 67.05 63.55 64.45 0.3M
2022-04-06 66.70 67.30 64.70 65.10 0.5M
2022-04-05 65.70 67.10 65.00 66.30 0.5M
2022-04-04 66.30 66.30 64.65 64.90 0.1M
2022-04-01 62.50 65.40 62.50 64.85 0.1M
2022-03-31 64.00 65.20 62.90 63.35 0.1M
2022-03-30 63.20 64.75 62.90 63.95 0.1M
2022-03-29 62.90 63.50 62.10 62.30 0.1M
2022-03-28 64.50 64.50 61.80 62.10 0.1M
2022-03-25 66.50 66.50 63.10 63.35 0.1M
2022-03-24 64.70 65.05 63.60 63.90 0.1M
2022-03-23 65.20 67.25 64.00 64.10 0.2M
2022-03-22 67.70 67.70 64.70 65.65 0.2M
2022-03-21 65.55 68.30 65.15 66.80 0.3M
2022-03-17 65.00 65.95 64.20 64.40 0.2M
2022-03-16 65.00 65.65 64.15 64.40 0.1M
2022-03-15 63.35 65.50 61.90 63.95 0.3M
2022-03-14 60.40 63.20 60.40 62.20 0.2M
2022-03-11 62.30 62.55 60.80 61.20 0.2M
2022-03-10 63.90 63.90 61.10 61.55 0.2M
2022-03-09 61.70 62.15 60.95 61.80 0.2M
2022-03-08 59.10 60.60 57.85 60.40 0.2M
2022-03-07 57.20 58.40 56.30 57.15 0.5M
2022-03-04 60.00 60.35 58.85 59.20 0.3M
2022-03-03 60.45 61.40 59.90 60.45 0.3M
2022-03-02 61.00 61.70 58.75 59.35 0.2M
2022-02-28 63.75 64.05 59.60 60.00 0.9M
2022-02-25 61.10 64.90 61.00 64.45 0.3M
2022-02-24 60.95 62.90 58.25 58.70 0.4M
2022-02-23 61.75 65.90 61.75 65.20 0.3M
2022-02-22 60.65 62.70 60.25 61.05 0.4M
2022-02-21 69.60 69.60 63.65 64.20 0.2M
2022-02-18 70.00 70.55 67.95 68.25 0.2M
2022-02-17 71.80 71.85 69.75 70.15 0.1M
2022-02-16 71.20 72.20 69.40 69.95 0.3M
2022-02-15 70.35 70.85 66.95 69.85 0.4M
2022-02-14 72.50 74.00 67.50 68.25 0.7M
2022-02-11 72.85 73.75 70.25 71.50 0.3M
2022-02-10 73.75 75.30 71.20 73.85 0.3M
2022-02-09 75.85 76.25 72.45 72.85 0.2M
2022-02-08 76.00 78.10 73.00 74.80 0.4M
2022-02-07 74.30 77.00 73.25 75.25 0.6M
2022-02-04 79.00 79.70 74.45 75.05 0.8M
2022-02-03 79.85 82.90 78.35 79.25 1.0M
2022-02-02 71.00 83.60 70.55 79.85 1.8M
2022-02-01 70.35 71.55 68.55 70.55 0.2M
2022-01-31 71.70 72.70 69.25 69.55 0.2M
2022-01-28 71.00 72.55 70.30 71.00 0.3M
2022-01-27 65.70 71.00 65.70 70.15 0.4M
2022-01-25 64.00 68.85 62.20 68.20 0.2M
2022-01-24 70.10 70.70 63.40 64.95 0.4M
2022-01-21 69.60 73.35 68.80 70.10 0.4M
2022-01-20 70.50 72.40 68.65 70.20 0.6M
2022-01-19 67.80 70.55 64.45 69.70 0.3M
2022-01-18 68.75 68.75 65.00 65.45 0.2M
2022-01-17 63.75 69.55 63.40 67.55 0.6M
2022-01-14 63.90 64.15 62.20 63.30 0.1M
2022-01-13 63.00 64.20 62.45 63.05 0.1M
2022-01-12 65.60 66.35 63.05 63.75 0.1M
2022-01-11 64.40 68.95 64.40 65.60 0.3M
2022-01-10 63.50 66.00 62.70 65.10 0.2M
2022-01-07 62.95 64.80 62.10 62.55 0.3M
2022-01-06 62.10 62.65 61.45 61.95 0.1M
2022-01-05 63.70 64.50 62.00 62.50 0.1M
2022-01-04 65.75 65.75 62.00 62.50 0.1M
2022-01-03 65.80 65.80 63.00 63.30 0.1M