HBL Power Systems Limited (HBLPOWER.NS) NSE
492.60
-14.85(-2.93%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
HBLPOWER.NS Historical Return
If you invested ₹1000 in HBL Power Systems Limited (HBLPOWER.NS) 10 years ago, it would be worth ₹16,414.53 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a ₹1000 investment made 5 years ago would be worth ₹11,198. This corresponds to total returns of 1,541.45%, 1,019.8%, respectively, with annualized returns of 32.27%, 62.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HBLPOWER.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 430 | 438.15 | 438.15 | 443.65 | 423.55 | 1.04M |
| March 10, 2025 | 454.65 | 435 | 435 | 462.2 | 431.2 | 891,527 |
| March 07, 2025 | 454.05 | 456.25 | 456.25 | 467.35 | 453.35 | 1.11M |
| March 06, 2025 | 463 | 453.4 | 453.4 | 469.2 | 451 | 1.19M |
| March 05, 2025 | 440 | 458.6 | 458.6 | 459.9 | 437.3 | 1.8M |
| March 04, 2025 | 419.95 | 438.75 | 438.75 | 444.6 | 414.55 | 1.52M |
| March 03, 2025 | 438.7 | 424.4 | 424.4 | 449.9 | 405.55 | 1.99M |
| February 28, 2025 | 445.05 | 433.1 | 433.1 | 452.9 | 430 | 1.64M |
| February 27, 2025 | 470.9 | 453.6 | 453.6 | 474.9 | 452 | 1.1M |
| February 25, 2025 | 470.05 | 463.55 | 463.55 | 478 | 460.35 | 669,798 |
| February 24, 2025 | 474 | 470.2 | 470.2 | 479.85 | 462.75 | 946,726 |
| February 21, 2025 | 489.1 | 478.3 | 478.3 | 500.75 | 475.15 | 985,321 |
| February 20, 2025 | 485 | 489.8 | 489.8 | 492.85 | 475.05 | 1.18M |
| February 19, 2025 | 455 | 488.95 | 488.95 | 494.9 | 449.1 | 2.45M |
| February 18, 2025 | 479 | 457.3 | 457.3 | 485 | 450.55 | 1.68M |
| February 17, 2025 | 491.65 | 477.6 | 477.6 | 499.1 | 470.1 | 2.05M |
| February 14, 2025 | 492.6 | 501.05 | 501.05 | 509.9 | 478.2 | 2.62M |
| February 13, 2025 | 503.55 | 492.6 | 492.6 | 516.55 | 490.75 | 2.27M |
| February 12, 2025 | 502.6 | 507.45 | 507.45 | 514.85 | 462.15 | 13.26M |
| February 11, 2025 | 475.1 | 481.95 | 481.95 | 495.85 | 448.15 | 15.78M |
| February 10, 2025 | 555 | 528.75 | 528.75 | 557.9 | 516 | 1.47M |
| February 07, 2025 | 573.8 | 550.45 | 550.45 | 574.85 | 547 | 1.11M |
| February 06, 2025 | 584.55 | 576.7 | 576.7 | 587.2 | 571.1 | 596,522 |
| February 05, 2025 | 578 | 581.4 | 581.4 | 588 | 577.1 | 618,580 |
| February 04, 2025 | 581.8 | 574.8 | 574.8 | 585 | 568.75 | 801,209 |
| February 03, 2025 | 576.2 | 576.05 | 576.05 | 599.8 | 571.1 | 1.56M |
| February 01, 2025 | 603 | 576.2 | 576.2 | 623.6 | 566.6 | 3.62M |
| January 31, 2025 | 564.95 | 596.85 | 596.85 | 600.75 | 562.3 | 2.53M |
| January 30, 2025 | 566 | 564.1 | 564.1 | 594 | 557.2 | 6.7M |
| January 29, 2025 | 516.95 | 544.7 | 544.7 | 547.55 | 516.45 | 1.82M |
| January 28, 2025 | 509.75 | 512.6 | 512.6 | 536.75 | 473.1 | 2.49M |
| January 27, 2025 | 512 | 501.4 | 501.4 | 526.5 | 495.6 | 1.41M |
| January 24, 2025 | 545.45 | 529.4 | 529.4 | 551.4 | 527.25 | 888,825 |
| January 23, 2025 | 545 | 545.6 | 545.6 | 552.95 | 540.25 | 601,258 |
| January 22, 2025 | 552 | 545.75 | 545.75 | 553.85 | 530.65 | 976,210 |
| January 21, 2025 | 569.85 | 551.85 | 551.85 | 580.95 | 547 | 1.15M |
| January 20, 2025 | 562 | 565.35 | 565.35 | 575 | 554.9 | 1.25M |
| January 17, 2025 | 547.05 | 557.4 | 557.4 | 561.15 | 540.9 | 1.06M |
| January 16, 2025 | 540 | 549.7 | 549.7 | 565.45 | 540 | 1.99M |
| January 15, 2025 | 551.4 | 532.15 | 532.15 | 555.75 | 526.55 | 896,727 |
| January 14, 2025 | 528.5 | 543 | 543 | 548 | 528.5 | 1.12M |
| January 13, 2025 | 552.15 | 527.85 | 527.85 | 562.95 | 525 | 2M |
| January 10, 2025 | 595 | 568.9 | 568.9 | 596.1 | 559.55 | 1.72M |
| January 09, 2025 | 602.2 | 594.75 | 594.75 | 608.9 | 592 | 683,107 |
| January 08, 2025 | 607 | 602.2 | 602.2 | 613.95 | 595.65 | 989,719 |
| January 07, 2025 | 595.95 | 604.05 | 604.05 | 612.25 | 595 | 917,335 |
| January 06, 2025 | 627 | 592.25 | 592.25 | 627.5 | 589 | 1.21M |
| January 03, 2025 | 628.95 | 624.5 | 624.5 | 633.55 | 622.5 | 633,702 |
| January 02, 2025 | 633.2 | 626.75 | 626.75 | 641.95 | 624 | 784,865 |
| January 01, 2025 | 622.1 | 633.2 | 633.2 | 638.4 | 620.2 | 623,239 |
| December 31, 2024 | 618 | 621.85 | 621.85 | 628.85 | 611.5 | 788,558 |
| December 30, 2024 | 631.8 | 613.45 | 613.45 | 642.9 | 611 | 984,680 |
| December 27, 2024 | 634 | 631.7 | 631.7 | 642 | 626.2 | 814,579 |
| December 26, 2024 | 648.85 | 632 | 632 | 657.95 | 629.2 | 889,480 |
| December 24, 2024 | 631.45 | 648.4 | 648.4 | 653 | 630.05 | 1.16M |
| December 23, 2024 | 656.95 | 631.45 | 631.45 | 664.45 | 624.55 | 7.8M |
| December 20, 2024 | 676.9 | 652.65 | 652.65 | 682.9 | 648 | 2.1M |
| December 19, 2024 | 661.15 | 676.5 | 676.5 | 685.7 | 660.55 | 1.99M |
| December 18, 2024 | 704 | 679.3 | 679.3 | 705.65 | 675.65 | 2.32M |
| December 17, 2024 | 709.8 | 701.6 | 701.6 | 720.35 | 695.05 | 3.48M |
