Hawa Engineers share price history

BSE: 539176Industrial ManufacturingSmall Cap

Hawa Engineers ltd. · Face value ₹10 · Listed Jun 2015

₹77.85₹0.15 (0.19%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹78.00.

28 Oct: open ₹77.95, high ₹77.95, low ₹73.70

52-week range of traded prices to 28 Oct 2026

₹63.40Low, 30 Mar 2026₹126.95High, 30 Oct 2025

Market cap: ₹27 Cr3,853rd largest listed
P/E: Earlier quarters restated in the year
P/B: 1.17
Dividend yield: Nonein the last 12 months
ROCE: 15.2%
Debt to equity: 0.92
Volume, BSE: 78

Hawa Engineers share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Hawa Engineers' share price is on record from 8 Jun 2015, when it closed at ₹19.00, to 28 Oct 2026. Its highest close was ₹312.50 on 10 Oct 2024 and its lowest ₹14.60 on 16 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	77.85	−20.1%	106.24	64.44	97.45	117.80	63.40	1,73,028
2025	97.45	−56.7%	229.60	89.35	228.00	235.50	84.10	3,10,860
2024	225.00	+59.6%	312.50	123.50	141.00	338.00	117.35	7,00,595
2023	141.00	+108.4%	143.85	63.80	69.50	147.15	61.00	5,43,230
2022	67.65	+40.8%	68.70	46.00	50.40	72.00	44.30	1,83,726
2021	48.05	+39.3%	56.00	24.20	36.00	57.70	23.10	1,23,963
2020	34.50	+76.5%	37.05	14.60	18.60	37.85	14.55	1,71,664
2019	19.55	−48.4%	39.45	19.00	36.05	41.00	18.35	1,20,719
2018	37.90	−51.9%	86.65	36.00	74.95	87.80	34.70	2,02,210
2017	78.85	+31.6%	95.80	49.80	62.40	95.80	48.30	4,11,439
2016	59.90	+49.6%	60.00	24.90	41.50	60.90	24.90	1,53,086
2015	40.05	–	54.45	19.00	19.00	54.90	19.00	73,132

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 8 Jun 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	77.85	−4.5%	81.50	89.00	71.00	13,479
Sep 2026	81.52	+7.2%	80.57	93.64	70.00	5,667
Aug 2026	76.03	−5.0%	78.05	84.00	72.00	17,156
Jul 2026	80.00	+1.3%	79.00	92.00	74.10	8,461
Jun 2026	79.00	−10.1%	87.88	95.30	77.20	12,463
May 2026	87.89	+7.2%	82.02	94.80	79.75	11,038
Apr 2026	82.02	+27.3%	74.37	97.97	68.00	10,120
Mar 2026	64.44	−17.3%	78.03	83.99	63.40	17,079
Feb 2026	77.93	−11.4%	89.80	92.40	71.25	29,111
Jan 2026	88.00	−9.7%	97.45	117.80	70.00	48,454
Dec 2025	97.45	−11.1%	105.00	119.00	84.10	29,291
Nov 2025	109.65	−7.1%	110.25	124.95	100.50	13,192
Oct 2025	118.00	−2.8%	122.40	129.95	107.65	7,064
Sep 2025	121.40	+7.9%	114.00	130.00	111.50	12,694
Aug 2025	112.50	−15.4%	129.05	134.90	100.00	11,952
Jul 2025	132.95	−2.8%	135.40	147.95	118.50	10,950
Jun 2025	136.85	+2.7%	134.60	149.80	123.10	19,469
May 2025	133.30	−5.4%	140.95	144.95	116.00	12,661
Apr 2025	140.95	+34.2%	109.90	159.90	105.65	17,754
Mar 2025	105.00	−13.2%	121.00	127.00	105.00	61,433
Feb 2025	121.00	−8.6%	136.40	141.95	112.60	19,672
Jan 2025	132.40	−41.2%	228.00	235.50	127.30	94,728
Dec 2024	225.00	+2.3%	218.00	251.00	213.75	41,706
Nov 2024	220.00	−3.6%	239.60	264.10	220.00	18,648
Oct 2024	228.20	+32.5%	177.80	338.00	170.95	3,48,895
Sep 2024	172.25	+2.5%	168.00	179.90	147.10	34,011
Aug 2024	168.00	+0.9%	171.90	175.65	149.95	28,234
Jul 2024	166.50	−3.7%	178.00	180.00	158.00	19,551
Jun 2024	172.85	+21.5%	147.90	182.95	131.00	27,242
May 2024	142.30	−24.3%	195.00	201.90	137.75	31,696
Apr 2024	187.90	+15.8%	170.35	210.65	163.00	75,394
Mar 2024	162.25	+4.0%	155.00	168.90	141.25	15,270
Feb 2024	156.00	+21.9%	131.00	170.00	122.00	42,738
Jan 2024	128.00	−9.2%	141.00	144.85	117.35	17,210
Dec 2023	141.00	+8.5%	123.55	141.70	119.05	34,986
Nov 2023	129.99	+32.2%	99.95	135.00	94.00	44,765
Oct 2023	98.30	−8.0%	101.60	112.00	91.20	25,640
Sep 2023	106.80	+4.7%	102.00	111.10	90.50	23,401
Aug 2023	102.00	−7.4%	113.90	116.00	94.20	26,127
Jul 2023	110.10	−7.5%	121.00	123.30	105.70	23,648
Jun 2023	119.00	+17.6%	104.90	147.15	104.90	1,28,304
May 2023	101.15	+23.7%	82.00	101.50	77.10	86,329
Apr 2023	81.75	+16.0%	73.25	84.30	67.00	47,907
Mar 2023	70.46	−0.8%	73.25	77.40	63.15	52,839
Feb 2023	71.05	+4.6%	71.00	73.90	63.70	31,528
Jan 2023	67.90	+0.4%	69.50	70.00	61.00	17,756
Dec 2022	67.65	+14.0%	58.30	72.00	57.90	22,693
Nov 2022	59.35	+4.1%	58.95	66.15	55.80	25,615
Oct 2022	57.00	+4.5%	56.95	59.70	50.85	8,095
Sep 2022	54.55	−5.9%	56.00	59.75	52.15	11,601
Aug 2022	58.00	−2.3%	62.30	62.60	52.50	9,911
Jul 2022	59.35	+12.0%	53.00	61.00	51.50	17,329
Jun 2022	53.00	−5.3%	55.95	58.60	47.00	5,418
May 2022	55.95	+6.6%	52.50	57.35	50.05	4,699
Apr 2022	52.50	+13.8%	47.90	54.40	44.30	7,050
Mar 2022	46.15	−5.8%	46.90	51.70	44.70	12,653
Feb 2022	49.00	−10.8%	55.00	55.95	46.90	18,636
Jan 2022	54.95	+14.4%	50.40	56.45	49.00	40,026
Dec 2021	48.05	−4.9%	52.90	52.90	47.75	3,766
Nov 2021	50.50	−4.7%	53.00	55.00	48.95	5,805
Oct 2021	53.00	−1.9%	52.00	55.80	48.95	6,528
Sep 2021	54.00	−3.6%	55.55	57.70	49.55	16,594
Aug 2021	56.00	+19.3%	49.25	56.70	43.50	19,983
Jul 2021	46.95	+17.4%	41.15	47.00	38.00	25,240
Jun 2021	40.00	+1.8%	37.35	44.10	35.55	15,620
May 2021	39.30	+31.0%	30.00	39.35	28.50	20,459
Apr 2021	30.00	0.0%	28.50	30.45	28.05	1,248
Mar 2021	30.00	+6.0%	28.30	30.00	23.10	1,453
Feb 2021	28.30	0.0%	28.30	33.60	28.25	3,948
Jan 2021	28.30	−18.0%	36.00	36.55	27.00	3,319
Dec 2020	34.50	−5.5%	34.75	37.85	33.25	25,296
Nov 2020	36.50	+21.5%	31.25	37.50	28.50	28,668
Oct 2020	30.05	+30.7%	24.00	30.05	22.05	41,827
Sep 2020	23.00	+1.5%	23.75	26.00	20.00	7,208
Aug 2020	22.65	−5.6%	24.95	26.00	21.60	15,043
Jul 2020	24.00	+0.2%	25.00	27.00	21.70	11,748
Jun 2020	23.95	+32.0%	18.15	24.00	17.25	2,158
May 2020	18.15	+5.8%	17.95	20.40	17.00	4,767
Apr 2020	17.15	−4.7%	17.90	18.20	16.85	4,360
Mar 2020	18.00	−2.7%	18.50	18.50	14.55	4,786
Feb 2020	18.50	+3.6%	17.00	18.70	16.65	2,183
Jan 2020	17.85	−8.7%	18.60	21.40	16.15	23,620
Dec 2019	19.55	−12.3%	23.40	23.40	19.00	3,289
Nov 2019	22.30	−15.8%	27.75	28.80	18.35	18,146
Oct 2019	26.50	−6.9%	27.05	28.40	19.95	3,260
Sep 2019	28.45	−12.6%	34.10	34.45	28.45	359
Aug 2019	32.55	+25.2%	26.00	32.55	24.45	1,936
Jul 2019	26.00	−6.8%	29.20	31.55	23.80	8,662
Jun 2019	27.90	−10.7%	31.00	32.35	27.80	9,314
May 2019	31.25	−9.2%	34.00	34.00	29.65	18,734
Apr 2019	34.40	−6.5%	35.00	36.95	32.00	14,671
Mar 2019	36.80	−1.6%	37.70	40.40	33.00	12,561
Feb 2019	37.40	−4.0%	38.85	39.00	33.30	13,324
Jan 2019	38.95	+2.8%	36.05	41.00	34.25	16,463
Dec 2018	37.90	−0.3%	38.00	39.90	34.70	10,086
Nov 2018	38.00	−2.4%	38.95	42.00	35.50	7,632
Oct 2018	38.95	−14.8%	45.60	50.60	37.50	7,706
Sep 2018	45.70	−10.4%	51.00	51.00	43.00	9,966
Aug 2018	51.00	−5.6%	51.30	59.25	48.45	5,742
Jul 2018	54.00	−10.7%	57.50	63.45	53.30	2,528
Jun 2018	60.50	+6.7%	56.65	66.50	56.65	4,367
May 2018	56.70	−1.4%	54.65	58.50	50.40	8,534
Apr 2018	57.50	+8.8%	50.85	60.05	50.05	8,496
Mar 2018	52.85	−7.3%	54.15	65.00	48.85	10,225
Feb 2018	57.00	−23.1%	77.80	82.80	56.55	33,761
Jan 2018	74.10	−6.0%	74.95	87.80	66.70	93,167
Dec 2017	78.85	+25.2%	59.85	79.95	59.85	1,12,473
Nov 2017	63.00	+17.0%	53.30	65.90	48.30	1,01,528
Oct 2017	53.85	−5.5%	57.00	66.90	53.55	12,858
Sep 2017	57.00	−10.9%	61.00	72.00	55.10	8,633
Aug 2017	64.00	−6.6%	71.85	74.80	63.00	20,012
Jul 2017	68.50	+3.8%	69.30	73.45	63.10	15,084
Jun 2017	66.00	−13.2%	77.95	78.00	63.70	13,548
May 2017	76.00	−5.3%	81.00	81.00	70.00	11,714
Apr 2017	80.25	+20.8%	69.75	90.00	66.45	10,430
Mar 2017	66.45	−29.9%	95.00	95.80	66.35	26,066
Feb 2017	94.75	+38.4%	69.50	95.80	64.55	24,748
Jan 2017	68.45	+14.3%	62.40	77.85	59.50	54,345
Dec 2016	59.90	+27.9%	46.85	60.90	46.85	11,279
Nov 2016	46.85	+8.7%	45.20	49.25	42.70	13,605
Oct 2016	43.10	−6.0%	45.00	51.50	37.80	18,686
Sep 2016	45.85	+38.9%	33.00	45.85	31.90	9,407
Aug 2016	33.00	+8.4%	28.95	35.65	28.80	19,800
Jul 2016	30.45	+10.5%	28.90	31.35	26.20	30,786
Jun 2016	27.55	−17.5%	33.90	33.90	24.90	5,235
May 2016	33.40	+1.5%	31.30	36.00	26.50	4,572
Apr 2016	32.90	−30.0%	47.00	51.10	32.90	9,537
Mar 2016	47.00	+17.5%	42.00	48.00	38.00	10,479
Feb 2016	40.00	−5.9%	44.00	44.00	32.90	7,959
Jan 2016	42.50	+6.1%	41.50	46.00	38.95	11,741
Dec 2015	40.05	+21.7%	34.50	41.90	30.15	23,762
Nov 2015	32.90	−6.0%	36.75	36.75	28.45	5,305
Oct 2015	35.00	+0.7%	34.10	40.10	30.85	17,747
Sep 2015	34.75	−28.2%	47.45	47.45	34.75	2,970
Aug 2015	48.40	+23.8%	41.05	54.90	41.05	20,943
Jul 2015	39.10	+69.5%	24.20	39.10	24.20	1,100
Jun 2015	23.07	–	19.00	23.07	19.00	1,305

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	77.95	77.95	73.70	77.85	–	78
27 Oct 2026	79.60	79.60	73.10	78.00	75.29	351
26 Oct 2026	78.00	78.00	73.15	73.92	74.20	147
23 Oct 2026	79.00	79.00	75.50	79.00	–	18
22 Oct 2026	71.00	78.00	71.00	78.00	73.57	230
21 Oct 2026	78.00	78.00	72.00	73.59	73.03	576
19 Oct 2026	78.00	79.90	77.95	77.95	78.54	230
16 Oct 2026	80.99	80.99	76.00	78.55	–	71
15 Oct 2026	76.00	79.99	75.10	77.60	79.04	500
14 Oct 2026	78.60	80.00	75.00	76.52	75.81	2,606
13 Oct 2026	77.00	84.70	73.40	81.59	80.66	3,959
12 Oct 2026	78.80	81.80	78.00	79.19	79.89	103
9 Oct 2026	75.00	79.60	72.25	79.60	77.52	278
8 Oct 2026	80.50	80.50	71.10	78.70	74.45	390
7 Oct 2026	81.90	81.95	75.10	80.50	78.92	111
6 Oct 2026	78.00	82.50	75.01	81.36	80.32	351
5 Oct 2026	80.10	86.99	75.32	77.01	80.80	962
1 Oct 2026	81.50	89.00	81.50	83.45	83.86	2,518
30 Sep 2026	80.05	84.95	80.05	81.52	82.65	599
29 Sep 2026	81.70	81.70	80.05	80.05	–	6
28 Sep 2026	77.00	93.64	77.00	81.75	85.32	635
25 Sep 2026	79.60	80.00	79.60	80.00	–	88

Prices in ₹ per share as traded, not adjusted.