High Energy Batteries share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	High Energy Batteries		MCap (aprox) 470.6 Crores	Symbol : 504176	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-16.5%	-12.6%	0.8%	-3.4%	-14.7%	-22.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	524.3	-10.2	12k	-1.9%
20-05-26	Wed	534.5	-2.75	4.86k	-0.5%	Data Update : 8 PM
19-05-26	Tue	537.25	4.25	7.42k	0.8%	21-05-26 : 524.3
18-05-26	Mon	533	-3.95	8.25k	-0.7%
15-05-26	Fri	536.95	2.3	16.4k	0.4%	Compared to  :  12-05-26 628
14-05-26	Thu	534.65	-7.6	14.68k	-1.4%
13-05-26	Wed	542.25	-85.75	87.92k	-13.7%	7 Days %
12-05-26	Tue	628	-2.4	9.89k	-0.4%	-16.5%
11-05-26	Mon	630.4	-10.85	6.14k	-1.7%
08-05-26	Fri	641.25	-2.75	8.32k	-0.4%	Compared to  :  21-04-26 599.65
07-05-26	Thu	644	18.1	13.51k	2.9%
06-05-26	Wed	625.9	-6.8	5.18k	-1.1%	1 Month %
05-05-26	Tue	632.7	-1.6	3.55k	-0.3%	-12.6%
04-05-26	Mon	634.3	13.85	5.33k	2.2%	.
30-04-26	Thu	620.45	-8.45	3.4k	-1.3%	Compared to  :  20-03-26 520.35
29-04-26	Wed	628.9	-14.75	13.52k	-2.3%
28-04-26	Tue	643.65	-10.45	9.21k	-1.6%	2 Months %
27-04-26	Mon	654.1	42.35	19k	6.9%	0.8%
24-04-26	Fri	611.75	-27.35	9.71k	-4.3%
23-04-26	Thu	639.1	2.05	27.72k	0.3%	Compared to  :  20-02-26 542.8
22-04-26	Wed	637.05	37.4	19.29k	6.2%
21-04-26	Tue	599.65	-13.55	7.5k	-2.2%	3 Months %
20-04-26	Mon	613.2	-7.75	6.5k	-1.2%	-3.4%
17-04-26	Fri	620.95	16.45	9.46k	2.7%
16-04-26	Thu	604.5	22.9	10.07k	3.9%	Compared to  :  21-11-25 614.35
15-04-26	Wed	581.6	11.8	7.38k	2.1%
13-04-26	Mon	569.8	-19.15	12.77k	-3.3%	6 Months %
10-04-26	Fri	588.95	17.8	7.86k	3.1%	-14.7%
09-04-26	Thu	571.15	-6.25	4.97k	-1.1%
08-04-26	Wed	577.4	16.8	5.96k	3.0%	Compared to  :  21-05-25 680.15
07-04-26	Tue	560.6	8.55	5.29k	1.5%
06-04-26	Mon	552.05	-1.65	2.92k	-0.3%	1 year %
02-04-26	Thu	553.7	12.55	3.9k	2.3%	-22.9%
01-04-26	Wed	541.15	23.45	4.12k	4.5%
30-03-26	Mon	517.7	-7.65	12.7k	-1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	525.35	-2.35	13.52k	-0.4%
25-03-26	Wed	527.7	-1.1	5.29k	-0.2%
24-03-26	Tue	528.8	30.8	7.15k	6.2%
23-03-26	Mon	498	-22.35	10.48k	-4.3%
20-03-26	Fri	520.35	-1.75	4.64k	-0.3%
19-03-26	Thu	522.1	-17.55	8.57k	-3.3%
18-03-26	Wed	539.65	-1.25	19.54k	2.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	540.9	-16.75	8.08k	-3.0%
26-02-26	Thu	557.65	-1.45	5k	-0.3%
25-02-26	Wed	559.1	3.75	5.44k	0.7%
24-02-26	Tue	555.35	-6.1	1.88k	-1.1%
23-02-26	Mon	561.45	18.65	5.9k	3.4%
20-02-26	Fri	542.8	-18.65	5.91k	-3.3%
19-02-26	Thu	561.45	-0.85	4.33k	-0.2%
18-02-26	Wed	562.3	16.6	11.03k	3.0%
17-02-26	Tue	545.7	-15.1	8.78k	-2.7%
16-02-26	Mon	560.8	-12.55	5.06k	-2.2%
13-02-26	Fri	573.35	-0.85	2.4k	-0.1%
12-02-26	Thu	574.2	-3.6	4.98k	-0.6%
11-02-26	Wed	577.8	-4.65	5.47k	-0.8%
10-02-26	Tue	582.45	-4.15	3.5k	-0.7%
09-02-26	Mon	586.6	-7.4	2.96k	-1.2%
06-02-26	Fri	594	-9.5	3.38k	-1.6%
05-02-26	Thu	603.5	20.05	15.44k	3.4%
04-02-26	Wed	583.45	-17.85	11.11k	-3.0%
03-02-26	Tue	601.3	38.7	34.18k	6.9%
02-02-26	Mon	562.6	8.95	8.62k	1.6%
01-02-26	Sun	553.65	12.8	7.01k	2.4%
30-01-26	Fri	540.85	14.4	4.81k	2.7%
29-01-26	Thu	526.45	-7.65	2.87k	-1.4%
28-01-26	Wed	534.1	-6.2	1.88k	-1.1%
27-01-26	Tue	540.3	12	1.7k	2.3%
23-01-26	Fri	528.3	-6.75	3.01k	-1.3%
22-01-26	Thu	535.05	-1.1	2.8k	-0.2%
21-01-26	Wed	536.15	-9.3	6.32k	-1.7%
20-01-26	Tue	545.45	-15.9	3.47k	-2.8%
19-01-26	Mon	561.35	22.05	4.89k	4.1%
16-01-26	Fri	539.3	-11.45	3.86k	-2.1%
14-01-26	Wed	550.75	4.75	4.66k	0.9%
13-01-26	Tue	546	-12.1	12.38k	-2.2%
12-01-26	Mon	558.1	-17.45	5.02k	-3.0%
09-01-26	Fri	575.55	-15.15	3.36k	-2.6%
08-01-26	Thu	590.7	-15.9	1.91k	-2.6%
07-01-26	Wed	606.6	8.2	10.63k	1.4%
06-01-26	Tue	598.4	-7.15	3k	-1.2%
05-01-26	Mon	605.55	5.45	6.52k	0.9%
02-01-26	Fri	600.1	-7.4	5.97k	-1.2%
01-01-26	Thu	607.5	2.85	11.84k	0.5%
31-12-25	Wed	604.65	60.55	37.98k	11.1%
30-12-25	Tue	544.1	0.05	4.83k	0.0%
29-12-25	Mon	544.05	10.1	6.79k	1.9%
26-12-25	Fri	533.95	-12.8	5.72k	-2.3%
24-12-25	Wed	546.75	9.35	3.91k	1.7%
23-12-25	Tue	537.4	4.4	1.97k	0.8%
22-12-25	Mon	533	-5.35	4.97k	-1.0%
19-12-25	Fri	538.35	1.6	5.69k	0.3%
18-12-25	Thu	536.75	-4.25	2.55k	-0.8%
17-12-25	Wed	541	-7.15	14.11k	-1.3%
16-12-25	Tue	548.15	4.45	2.83k	0.8%
15-12-25	Mon	543.7	-11.35	5.85k	-2.0%
12-12-25	Fri	555.05	-8.95	2.82k	-1.6%
11-12-25	Thu	564	20.05	4.19k	3.7%
10-12-25	Wed	543.95	-20.55	7.67k	-3.6%
09-12-25	Tue	564.5	-7.1	3.52k	-1.2%
08-12-25	Mon	571.6	3.7	3.11k	0.7%
05-12-25	Fri	567.9	-5.35	4.46k	-0.9%
04-12-25	Thu	573.25	-5.2	5.53k	-0.9%
03-12-25	Wed	578.45	-2.25	2.16k	-0.4%
02-12-25	Tue	580.7	1.65	2.11k	0.3%
01-12-25	Mon	579.05	-9.4	7.36k	-1.6%
28-11-25	Fri	588.45	-7.3	3.21k	-1.2%
27-11-25	Thu	595.75	3.95	3.16k	0.7%
26-11-25	Wed	591.8	-26.9	6k	-4.3%
25-11-25	Tue	618.7	-1.1	8.54k	-0.2%
24-11-25	Mon	619.8	5.45	5.75k	0.9%
21-11-25	Fri	614.35	-1.95	1.61k	-0.3%
20-11-25	Thu	616.3	-21.45	5.85k	-3.4%
19-11-25	Wed	637.75	-0.6	13.43k	-0.1%
18-11-25	Tue	638.35	13.2	15.96k	2.1%
17-11-25	Mon	625.15	63.85	48.49k	11.4%
14-11-25	Fri	561.3	-6.5	5.39k	-1.1%
13-11-25	Thu	567.8	5.25	6.13k	0.9%
12-11-25	Wed	562.55	-6.25	6.08k	-1.1%
11-11-25	Tue	568.8	3.8	3.51k	0.7%
10-11-25	Mon	565	-12.35	4.33k	-2.1%
07-11-25	Fri	577.35	-2.2	2.24k	-0.4%
06-11-25	Thu	579.55	-9.2	4.47k	-1.6%
04-11-25	Tue	588.75	-0.1	5.11k	0.0%
03-11-25	Mon	588.85	0	5.09k	0.0%
31-10-25	Fri	588.85	2.65	5.6k	0.5%
30-10-25	Thu	586.2	-19	13.94k	-3.1%
29-10-25	Wed	605.2	-40	34.61k	-6.2%
28-10-25	Tue	645.2	-0.2	6.8k	0.0%
27-10-25	Mon	645.4	7.6	16.79k	1.2%
24-10-25	Fri	637.8	6.4	4.31k	1.0%
23-10-25	Thu	631.4	22.85	9.24k	3.8%
21-10-25	Tue	608.55	6.85	5.32k	1.1%
20-10-25	Mon	601.7	-2.4	2.82k	-0.4%
17-10-25	Fri	604.1	-2.45	3.36k	-0.4%
16-10-25	Thu	606.55	3.1	7.56k	0.5%
15-10-25	Wed	603.45	1.15	5.83k	0.2%
14-10-25	Tue	602.3	2.45	2.74k	0.4%
13-10-25	Mon	599.85	-14.55	6.03k	-2.4%
10-10-25	Fri	614.4	-4.65	4.66k	-0.8%
09-10-25	Thu	619.05	-14.1	6.58k	-2.2%
08-10-25	Wed	633.15	-11.55	10.51k	-1.8%
07-10-25	Tue	644.7	22.5	31.52k	3.6%
06-10-25	Mon	622.2	103.7	45.27k	20.0%
03-10-25	Fri	518.5	-37.6	49.27k	-6.8%
01-10-25	Wed	556.1	-34.2	7.21k	-5.8%
30-09-25	Tue	590.3	-11.7	4.01k	-1.9%
29-09-25	Mon	602	-5.3	4.16k	-0.9%
26-09-25	Fri	607.3	5.1	3.37k	0.8%
25-09-25	Thu	602.2	-5.2	3.59k	-0.9%
24-09-25	Wed	607.4	1.55	5.92k	0.3%
23-09-25	Tue	605.85	3.1	6.18k	0.5%
22-09-25	Mon	602.75	2.55	6.29k	0.4%
19-09-25	Fri	600.2	-8.2	12.24k	-1.3%
18-09-25	Thu	608.4	-35.1	20.57k	-5.5%
17-09-25	Wed	643.5	-3.75	3.02k	-0.6%
16-09-25	Tue	647.25	1.1	4.02k	0.2%
15-09-25	Mon	646.15	-0.8	2.73k	-0.1%
12-09-25	Fri	646.95	6.65	3.1k	1.0%
11-09-25	Thu	640.3	-3.6	4.48k	-0.6%
10-09-25	Wed	643.9	-10.8	3.75k	-1.6%
09-09-25	Tue	654.7	-11.35	2.16k	-1.7%
08-09-25	Mon	666.05	-2.25	3.78k	-0.3%
05-09-25	Fri	668.3	6.85	7.93k	1.0%
04-09-25	Thu	661.45	-4.6	2.7k	-0.7%
03-09-25	Wed	666.05	-1.1	3.98k	-0.2%
02-09-25	Tue	667.15	8	2.97k	1.2%
01-09-25	Mon	659.15	8.35	4.18k	1.3%
29-08-25	Fri	650.8	0.9	11.6k	0.1%
28-08-25	Thu	649.9	14.75	6.45k	2.3%
26-08-25	Tue	635.15	8.55	5.31k	1.4%
25-08-25	Mon	626.6	2.2	10.69k	0.4%
22-08-25	Fri	624.4	7.65	6.45k	1.2%
21-08-25	Thu	616.75	5.1	4.71k	0.8%
20-08-25	Wed	611.65	-3	4.61k	-0.5%
19-08-25	Tue	614.65	-7.3	2.54k	-1.2%
18-08-25	Mon	621.95	-3	3.55k	-0.5%
14-08-25	Thu	624.95	-7.25	4.13k	-1.1%
13-08-25	Wed	632.2	-12.9	8.88k	-2.0%
12-08-25	Tue	645.1	30.7	6.37k	5.0%
11-08-25	Mon	614.4	29.25	6.88k	5.0%
08-08-25	Fri	585.15	14.75	11.25k	2.6%
07-08-25	Thu	570.4	-20.85	19.43k	-3.5%
06-08-25	Wed	591.25	-31.1	9.32k	-5.0%
05-08-25	Tue	622.35	-12.7	493	-2.0%
04-08-25	Mon	635.05	-12.95	5.8k	-2.0%
01-08-25	Fri	648	-5	28.13k	-0.8%
31-07-25	Thu	653	0.35	21.56k	0.1%
30-07-25	Wed	652.65	-13.3	1.19k	-2.0%
29-07-25	Tue	665.95	-13.55	2.48k	-2.0%
28-07-25	Mon	679.5	-12.85	9.71k	-1.9%
25-07-25	Fri	692.35	-14.1	37.62k	-2.0%
24-07-25	Thu	706.45	-14.4	503	-2.0%
23-07-25	Wed	720.85	-14.7	1.89k	-2.0%
22-07-25	Tue	735.55	-13.45	5.12k	-1.8%
21-07-25	Mon	749	-7	1.64k	-0.9%
18-07-25	Fri	756	-14	3.68k	-1.8%
17-07-25	Thu	770	2	3.74k	0.3%
16-07-25	Wed	768	1.55	3.33k	0.2%
15-07-25	Tue	766.45	-15.55	3.74k	-2.0%
14-07-25	Mon	782	0	2.66k	0.0%
11-07-25	Fri	782	3.95	3.68k	0.5%
10-07-25	Thu	778.05	15.5	3.6k	2.0%
09-07-25	Wed	792.7	-14.65	3.1k	-1.8%
08-07-25	Tue	777.2	15.2	5.74k	2.0%
07-07-25	Mon	762	-13	5.39k	-1.7%
04-07-25	Fri	775	-15	10.4k	-1.9%
03-07-25	Thu	790	-7.5	33.07k	-0.9%
02-07-25	Wed	797.5	-16.25	9.3k	-2.0%
01-07-25	Tue	813.75	-16.6	6.83k	-2.0%
30-06-25	Mon	830.35	39.5	76.46k	5.0%
27-06-25	Fri	790.85	37.65	13.89k	5.0%
26-06-25	Thu	753.2	35.85	23.13k	5.0%
25-06-25	Wed	717.35	34.15	41.56k	5.0%
24-06-25	Tue	683.2	16.1	14.01k	2.4%
23-06-25	Mon	667.1	-13	3.57k	-1.9%
20-06-25	Fri	680.1	-1.3	8.38k	-0.2%
19-06-25	Thu	681.4	21.55	11.31k	3.3%
18-06-25	Wed	659.85	-19.95	12.3k	-2.9%
17-06-25	Tue	679.8	-9	6.75k	-1.3%
16-06-25	Mon	688.8	-12.85	9.56k	-1.8%
13-06-25	Fri	701.65	4.85	10.26k	0.7%
12-06-25	Thu	696.8	-6.95	18.95k	-1.0%
11-06-25	Wed	703.75	-0.5	9.8k	-0.1%
10-06-25	Tue	704.25	-11.8	11.62k	-1.6%
09-06-25	Mon	716.05	-4.3	8k	-0.6%
06-06-25	Fri	720.35	-8.8	12.54k	-1.2%
05-06-25	Thu	729.15	-6.55	6.68k	-0.9%
04-06-25	Wed	735.7	19.3	29.51k	2.7%
03-06-25	Tue	716.4	18.85	21.46k	2.7%
02-06-25	Mon	697.55	-16.7	14.83k	-2.3%
30-05-25	Fri	714.25	21.25	42.68k	3.1%
29-05-25	Thu	693	24.25	22.92k	3.6%
28-05-25	Wed	668.75	1.45	8.72k	0.2%
27-05-25	Tue	667.3	-15.9	9.4k	-2.3%
26-05-25	Mon	683.2	8.45	15.89k	1.3%
23-05-25	Fri	674.75	12.05	16.27k	1.8%
22-05-25	Thu	662.7	-17.45	21.58k	-2.6%
21-05-25	Wed	680.15	14.65	37.73k	2.2%
20-05-25	Tue	665.5	9.9	32.32k	1.5%