HBL Power Systems Share Price History HBL Power System

15.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

16.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

HBL Power Systems Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 16.50 16.60 15.80 16 1,146 7.71 254,495 0.80 -0.60
02-Jul-2020 16.10 16.70 15.90 16.20 1,451 9.20 280,679 0.75 0.05
01-Jul-2020 16.10 16.20 15.60 15.80 1,587 7.28 204,134 0.55 -0.30
30-Jun-2020 16.30 17.30 15.10 16 4,034 26.10 610,386 2.20 -0.40
29-Jun-2020 16.70 16.70 15.50 15.90 2,352 11.20 235,578 1.15 -0.80
26-Jun-2020 17 17.30 16.40 16.50 2,044 16.30 413,438 0.85 -0.50
25-Jun-2020 16.60 17.10 16.30 16.90 1,790 14.80 336,057 0.75 0.25
24-Jun-2020 17.80 17.90 16.80 17 3,657 29.70 675,613 1.10 -0.80
23-Jun-2020 17.20 17.40 16.60 16.80 2,345 19.30 403,169 0.85 -0.40
22-Jun-2020 17.30 17.70 16.70 17.10 5,247 47 1,428,256 1 -0.30
19-Jun-2020 15.70 17 14.90 16.40 4,127 29.80 1,057,857 2.10 0.75
18-Jun-2020 14.80 15.80 14.80 15.40 2,559 14.10 729,497 1.05 0.55
17-Jun-2020 14.80 15.20 14.30 14.70 805 3.99 185,945 0.95 -0.20
16-Jun-2020 15.50 15.80 14.20 14.50 1,236 6.53 242,469 1.60 -0.90
15-Jun-2020 14.90 15.30 14.60 15 873 4.03 154,323 0.70 0.15
12-Jun-2020 13.80 14.90 13.50 14.60 1,031 4.34 120,954 1.35 0.80
11-Jun-2020 15.20 15.60 14.30 14.60 787 4.35 238,771 1.30 -0.60
10-Jun-2020 16.40 16.40 15.10 15.20 981 5.64 236,399 1.25 -1.20
09-Jun-2020 14.30 16.20 13.60 15.30 4,256 23.20 860,282 2.60 1.05
08-Jun-2020 13.80 14.30 13.60 14 1,222 5.19 246,322 0.70 0.20
05-Jun-2020 12.80 13.50 12.80 13.30 1,229 5.33 295,252 0.75 0.45