High Energy Bat.

High Energy Batteries (India) Ltd Historical Data

NSEBSE

₹564.5

(-1.24%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	579.95	585	560	565	366	24,65,625	3,415
07-Nov-2025	562.1	579.5	560	568.8	256	19,93,372	2,611
10-Nov-2025	574.4	583	555	562.55	328	34,71,434	4,087
11-Nov-2025	564.3	579.65	550	567.8	395	34,43,359	4,056
12-Nov-2025	567	582	557	561.3	330	30,45,549	3,088
13-Nov-2025	581.8	628	581.8	625.15	1,239	2,99,44,720	34,683
14-Nov-2025	637	647	610	638.35	459	1,00,30,267	12,074
17-Nov-2025	650	667	636	637.75	483	87,63,307	8,542
18-Nov-2025	631	645	600	616.3	443	36,29,434	3,247
19-Nov-2025	628	628	612	614.35	139	9,90,615	1,016
20-Nov-2025	624.65	639.95	606	619.8	238	35,45,399	3,838
21-Nov-2025	632	634.9	611.2	618.7	288	53,28,867	5,973
24-Nov-2025	632.4	632.4	575	591.8	362	36,05,082	3,928
25-Nov-2025	583.5	600	583.5	595.75	193	18,76,815	1,649
26-Nov-2025	605	605.5	585	588.45	232	19,10,536	1,858
27-Nov-2025	589.05	616.55	571	579.05	306	43,62,980	4,396
28-Nov-2025	590	591.95	580	580.7	169	12,33,076	1,785
01-Dec-2025	581.25	592	575.55	578.45	228	12,56,637	1,813
02-Dec-2025	585	585	570	573.25	235	31,62,577	4,787
03-Dec-2025	573.25	583	565	567.9	204	25,44,041	3,662
04-Dec-2025	578.5	589.5	567.8	571.6	206	17,99,839	1,959
05-Dec-2025	570.1	579	560	564.5	186	20,00,489	2,547

High Energy Bat.: Related NEWS

No Record Found

Invest wise with Expert advice