HBL Power System

HBL Power Systems Ltd Historical Data

NSEBSE

₹603.65

(-0.56%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	490	509.35	487.7	505.55	36,963	62,22,48,233.7	5,06,847
13-May-2025	505.95	511.9	499	506.55	22,103	33,79,85,243.7	2,39,080
14-May-2025	507.5	576.95	507.5	569.05	2,90,043	11,19,73,90,837.95	23,07,358
15-May-2025	567	582.5	563.05	577.2	1,10,582	3,44,89,55,981.95	9,56,361
16-May-2025	577.2	585	565.6	568.75	39,472	1,12,03,10,373	5,67,332
19-May-2025	570.65	596.65	569.9	587.25	52,555	1,44,44,08,406.7	7,27,286
20-May-2025	589.85	592.8	570.05	572.6	34,279	80,19,25,385.55	5,16,006
21-May-2025	572.6	578.65	563.3	574.1	24,745	47,38,83,261	2,40,892
22-May-2025	573	576.3	567.1	569.25	19,651	37,02,53,390.55	2,10,730
23-May-2025	572.1	587.2	568.7	576.1	51,497	95,52,57,258.95	5,97,672
26-May-2025	544.05	567.95	542.5	555.25	64,721	1,76,02,70,880.85	10,80,658
27-May-2025	557.55	571	553.8	564	26,074	65,91,48,556.3	3,58,768
28-May-2025	570	579	563.7	569.45	32,626	81,45,84,549.65	4,44,623
29-May-2025	572	597.5	566	589.8	70,408	1,89,32,73,702.65	10,06,912
30-May-2025	590.95	604.9	582.5	600.3	41,706	1,17,86,58,930.7	6,17,842
02-Jun-2025	603.7	617.95	598.35	603.15	56,510	1,33,40,02,576.35	8,54,798
03-Jun-2025	603.2	608.4	591.55	593.2	25,747	57,45,96,761.65	3,28,006
04-Jun-2025	595	617.4	592.3	607.35	36,415	1,00,71,41,042.95	4,30,699
05-Jun-2025	610.2	627	607.65	610.35	42,848	92,81,27,879.3	5,17,539
06-Jun-2025	614.75	618.3	603	607.05	23,495	45,48,63,531.9	2,50,998
09-Jun-2025	609.5	614.9	602	603.65	17,503	40,33,97,064.95	2,72,683