HBL Power System

HBL Power Systems Ltd Historical Data

NSEBSE

₹578.05

(0.57%)

Feb 5, 2025|03:29:57 PM

Invest wise with Expert advice

From Date

05/01/2025

To Date

05/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jan-2025	627	627.5	589	592.25	55,544	73,49,73,223.1	5,98,103
07-Jan-2025	595.95	612.25	595	604.05	42,390	55,51,58,757.45	3,48,761
08-Jan-2025	607	613.95	595.65	602.2	44,634	59,69,12,881.65	4,35,961
09-Jan-2025	602.2	608.9	592	594.75	32,898	40,91,81,460	3,50,217
10-Jan-2025	595	596.1	559.55	568.9	67,474	98,62,08,528.15	7,17,231
13-Jan-2025	552.15	562.95	525	527.85	89,545	1,08,45,32,000.75	8,86,975
14-Jan-2025	528.5	548	528.5	543	44,403	60,37,90,772.85	4,11,673
15-Jan-2025	551.4	555.75	526.55	532.15	34,197	48,39,12,435	3,54,682
16-Jan-2025	540	565.45	540	549.7	84,548	1,09,93,59,026.75	5,70,143
17-Jan-2025	547.05	561.15	540.9	557.4	31,040	58,45,62,788.5	3,89,091
20-Jan-2025	562	575	554.9	565.35	34,836	70,81,31,363.25	4,70,881
21-Jan-2025	569.85	580.95	547	551.85	41,720	64,81,70,352	4,15,628
22-Jan-2025	552	553.85	530.65	545.75	39,156	52,74,88,782.15	3,59,477
23-Jan-2025	545	552.95	540.25	545.6	19,936	32,85,15,059	2,57,007
24-Jan-2025	545.45	551.4	527.25	529.4	40,451	48,08,47,084.15	3,63,847
27-Jan-2025	512	526.5	495.6	501.4	55,729	72,15,24,277.8	5,81,897
28-Jan-2025	509.75	536.75	473.1	512.6	1,05,195	1,25,66,12,500.3	6,62,387
29-Jan-2025	516.95	547.55	516.45	544.7	54,053	97,18,69,717.8	5,14,959
30-Jan-2025	566	594	557.2	564.1	1,68,349	3,87,99,09,577.55	11,36,401
31-Jan-2025	564.95	600.75	562.3	596.85	62,637	1,48,82,82,452.95	5,87,938
01-Feb-2025	603	623.6	566.6	576.2	97,256	2,16,78,64,306.1	8,68,221
03-Feb-2025	576.2	599.8	571.1	576.05	49,357	90,58,07,610	3,38,193
04-Feb-2025	581.8	585	568.75	574.8	32,858	46,06,63,110.95	2,55,906