HEG Limited (BOM:509631)
India
· Delayed Price · Currency is INR 659.20
-4.80 (-0.72%)
At close: Apr 28, 2026
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 661.55 | 672.45 | 654.00 | 659.20 | 659.20 | -0.72% | 42,269 |
| Apr 27, 2026 | 660.00 | 682.00 | 659.00 | 664.00 | 664.00 | 1.52% | 150,453 |
| Apr 24, 2026 | 670.00 | 671.00 | 645.15 | 654.05 | 654.05 | -2.17% | 106,935 |
| Apr 23, 2026 | 661.75 | 685.10 | 660.20 | 668.55 | 668.55 | 1.04% | 238,520 |
| Apr 22, 2026 | 659.95 | 667.00 | 653.35 | 661.65 | 661.65 | 0.05% | 133,808 |
| Apr 21, 2026 | 633.25 | 669.95 | 632.00 | 661.30 | 661.30 | 4.97% | 337,320 |
| Apr 20, 2026 | 632.00 | 677.35 | 618.10 | 630.00 | 630.00 | -0.40% | 374,382 |
| Apr 17, 2026 | 630.00 | 646.10 | 627.80 | 632.55 | 632.55 | 0.87% | 225,040 |
| Apr 16, 2026 | 598.50 | 635.55 | 590.70 | 627.10 | 627.10 | 6.16% | 329,369 |
| Apr 15, 2026 | 571.90 | 593.35 | 571.90 | 590.70 | 590.70 | 4.44% | 102,390 |
| Apr 13, 2026 | 547.15 | 574.00 | 544.50 | 565.60 | 565.60 | 1.01% | 79,386 |
| Apr 10, 2026 | 568.50 | 568.50 | 556.80 | 559.95 | 559.95 | 0.10% | 47,037 |
| Apr 9, 2026 | 568.85 | 578.00 | 557.25 | 559.40 | 559.40 | -0.90% | 39,412 |
| Apr 8, 2026 | 560.00 | 572.70 | 556.00 | 564.50 | 564.50 | 3.68% | 140,340 |
| Apr 7, 2026 | 548.90 | 556.00 | 541.65 | 544.45 | 544.45 | -1.19% | 35,928 |
| Apr 6, 2026 | 547.25 | 563.10 | 541.40 | 551.00 | 551.00 | 0.15% | 90,926 |
| Apr 2, 2026 | 550.05 | 559.20 | 540.50 | 550.15 | 550.15 | -2.48% | 108,368 |
| Apr 1, 2026 | 553.95 | 578.30 | 553.90 | 564.15 | 564.15 | 4.02% | 240,086 |
| Mar 30, 2026 | 560.20 | 575.90 | 535.10 | 542.35 | 542.35 | -5.48% | 1,083,550 |
| Mar 27, 2026 | 503.15 | 589.90 | 497.60 | 573.80 | 573.80 | 14.25% | 3,521,241 |
| Mar 25, 2026 | 495.00 | 508.00 | 491.80 | 502.25 | 502.25 | 2.84% | 57,407 |
| Mar 24, 2026 | 482.05 | 494.70 | 482.05 | 488.40 | 488.40 | 2.41% | 53,273 |
| Mar 23, 2026 | 496.55 | 496.55 | 470.70 | 476.90 | 476.90 | -4.28% | 59,244 |
| Mar 20, 2026 | 493.40 | 506.70 | 493.40 | 498.25 | 498.25 | 1.88% | 47,523 |
| Mar 19, 2026 | 499.95 | 503.85 | 487.15 | 489.05 | 489.05 | -4.27% | 39,995 |
| Mar 18, 2026 | 506.00 | 517.55 | 504.75 | 510.85 | 510.85 | 2.02% | 33,092 |
| Mar 17, 2026 | 500.00 | 502.50 | 493.00 | 500.75 | 500.75 | 0.74% | 31,887 |
| Mar 16, 2026 | 498.35 | 501.20 | 476.10 | 497.05 | 497.05 | 0.26% | 58,168 |
| Mar 13, 2026 | 516.70 | 519.10 | 492.70 | 495.75 | 495.75 | -4.57% | 100,589 |
| Mar 12, 2026 | 523.65 | 531.05 | 510.65 | 519.50 | 519.50 | -1.03% | 59,550 |
| Mar 11, 2026 | 521.50 | 544.40 | 521.00 | 524.90 | 524.90 | 0.68% | 71,912 |
| Mar 10, 2026 | 522.00 | 524.00 | 513.00 | 521.35 | 521.35 | 1.85% | 44,621 |
| Mar 9, 2026 | 525.15 | 528.95 | 506.70 | 511.90 | 511.90 | -4.46% | 76,824 |
| Mar 6, 2026 | 541.75 | 548.90 | 534.20 | 535.80 | 535.80 | -1.10% | 30,638 |
| Mar 5, 2026 | 545.10 | 553.65 | 535.15 | 541.75 | 541.75 | -0.30% | 68,121 |
| Mar 4, 2026 | 563.15 | 563.95 | 539.25 | 543.40 | 543.40 | -5.15% | 105,716 |
| Mar 2, 2026 | 536.90 | 579.95 | 536.90 | 572.90 | 572.90 | -0.82% | 59,337 |
| Feb 27, 2026 | 582.70 | 596.00 | 573.95 | 577.65 | 577.65 | -0.99% | 138,624 |
| Feb 26, 2026 | 582.85 | 589.10 | 576.20 | 583.45 | 583.45 | 0.74% | 117,540 |
| Feb 25, 2026 | 568.75 | 583.20 | 564.70 | 579.15 | 579.15 | 2.56% | 131,930 |
| Feb 24, 2026 | 554.00 | 573.60 | 551.00 | 564.70 | 564.70 | 1.81% | 226,795 |
| Feb 23, 2026 | 556.00 | 563.20 | 548.15 | 554.65 | 554.65 | -0.48% | 84,149 |
| Feb 20, 2026 | 545.00 | 559.15 | 542.00 | 557.30 | 557.30 | 2.13% | 57,548 |
| Feb 19, 2026 | 555.05 | 556.65 | 542.25 | 545.70 | 545.70 | -1.43% | 71,522 |
| Feb 18, 2026 | 526.00 | 560.00 | 525.00 | 553.60 | 553.60 | 5.67% | 418,390 |
| Feb 17, 2026 | 534.00 | 537.40 | 521.20 | 523.90 | 523.90 | -1.31% | 44,524 |
| Feb 16, 2026 | 517.75 | 535.50 | 516.45 | 530.85 | 530.85 | 0.77% | 102,824 |
| Feb 13, 2026 | 526.15 | 544.90 | 524.00 | 526.80 | 526.80 | -1.00% | 153,169 |
| Feb 12, 2026 | 530.00 | 539.15 | 525.60 | 532.10 | 532.10 | 0.25% | 155,836 |
| Feb 11, 2026 | 583.65 | 598.50 | 523.30 | 530.75 | 530.75 | -5.43% | 1,521,576 |
| Feb 10, 2026 | 547.05 | 565.15 | 545.80 | 561.20 | 561.20 | 2.87% | 68,145 |
| Feb 9, 2026 | 536.15 | 561.20 | 536.15 | 545.55 | 545.55 | 2.19% | 71,818 |
| Feb 6, 2026 | 531.60 | 535.45 | 523.00 | 533.85 | 533.85 | -0.36% | 34,196 |
| Feb 5, 2026 | 541.80 | 544.95 | 531.35 | 535.80 | 535.80 | -1.28% | 88,760 |
| Feb 4, 2026 | 540.70 | 556.95 | 531.55 | 542.75 | 542.75 | 0.39% | 43,955 |
| Feb 3, 2026 | 551.05 | 557.95 | 530.00 | 540.65 | 540.65 | 2.65% | 58,878 |
| Feb 2, 2026 | 523.40 | 529.00 | 506.30 | 526.70 | 526.70 | 0.66% | 52,391 |
| Feb 1, 2026 | 542.00 | 549.25 | 518.15 | 523.25 | 523.25 | -3.35% | 53,844 |
| Jan 30, 2026 | 564.90 | 564.90 | 532.25 | 541.40 | 541.40 | -5.09% | 98,880 |
| Jan 29, 2026 | 570.40 | 574.95 | 560.55 | 570.45 | 570.45 | 0.20% | 80,344 |
| Jan 28, 2026 | 546.05 | 571.80 | 544.30 | 569.30 | 569.30 | 4.44% | 56,432 |
| Jan 27, 2026 | 528.25 | 551.90 | 516.50 | 545.10 | 545.10 | 3.00% | 102,608 |
| Jan 23, 2026 | 541.05 | 556.40 | 526.45 | 529.20 | 529.20 | -3.44% | 49,988 |
| Jan 22, 2026 | 549.05 | 559.65 | 546.50 | 548.05 | 548.05 | -0.02% | 50,104 |
| Jan 21, 2026 | 556.50 | 563.90 | 544.00 | 548.15 | 548.15 | -1.90% | 113,657 |
| Jan 20, 2026 | 585.55 | 589.00 | 555.20 | 558.75 | 558.75 | -4.20% | 66,755 |
| Jan 19, 2026 | 577.00 | 594.80 | 571.50 | 583.25 | 583.25 | 0.96% | 94,128 |
| Jan 16, 2026 | 565.20 | 584.00 | 565.20 | 577.70 | 577.70 | 2.26% | 86,643 |
| Jan 14, 2026 | 550.45 | 584.00 | 550.45 | 564.95 | 564.95 | 2.86% | 276,073 |
| Jan 13, 2026 | 575.05 | 583.80 | 536.00 | 549.25 | 549.25 | -3.64% | 166,753 |
| Jan 12, 2026 | 574.85 | 582.20 | 562.05 | 570.00 | 570.00 | -0.80% | 152,942 |
| Jan 9, 2026 | 594.35 | 602.30 | 573.10 | 574.60 | 574.60 | -4.12% | 118,077 |
| Jan 8, 2026 | 613.05 | 615.95 | 595.10 | 599.30 | 599.30 | -2.85% | 80,769 |
| Jan 7, 2026 | 636.45 | 636.45 | 610.10 | 616.85 | 616.85 | -3.25% | 134,470 |
| Jan 6, 2026 | 625.05 | 644.90 | 617.80 | 637.55 | 637.55 | 2.79% | 215,491 |
| Jan 5, 2026 | 621.00 | 635.00 | 617.20 | 620.25 | 620.25 | 0.09% | 195,246 |
| Jan 2, 2026 | 623.75 | 627.45 | 606.70 | 619.70 | 619.70 | -0.72% | 211,185 |
| Jan 1, 2026 | 626.80 | 637.90 | 615.75 | 624.20 | 624.20 | -0.03% | 285,848 |
| Dec 31, 2025 | 601.00 | 672.20 | 598.15 | 624.40 | 624.40 | 3.93% | 1,780,163 |
| Dec 30, 2025 | 594.65 | 604.90 | 571.45 | 600.80 | 600.80 | -0.12% | 314,410 |
| Dec 29, 2025 | 561.45 | 605.85 | 560.40 | 601.50 | 601.50 | 7.53% | 431,294 |
| Dec 26, 2025 | 550.00 | 570.50 | 546.95 | 559.40 | 559.40 | 1.43% | 124,096 |
| Dec 24, 2025 | 541.00 | 564.20 | 541.00 | 551.50 | 551.50 | 2.24% | 239,809 |
| Dec 23, 2025 | 529.05 | 549.00 | 529.05 | 539.40 | 539.40 | 1.72% | 94,543 |
| Dec 22, 2025 | 531.00 | 537.15 | 529.00 | 530.30 | 530.30 | 0.12% | 16,296 |
| Dec 19, 2025 | 525.65 | 532.05 | 521.45 | 529.65 | 529.65 | 1.77% | 22,930 |
| Dec 18, 2025 | 526.70 | 528.55 | 520.00 | 520.45 | 520.45 | -1.20% | 20,746 |
| Dec 17, 2025 | 533.60 | 535.20 | 525.30 | 526.75 | 526.75 | -1.28% | 10,674 |
| Dec 16, 2025 | 532.55 | 539.15 | 530.00 | 533.60 | 533.60 | -0.45% | 23,782 |
| Dec 15, 2025 | 538.65 | 547.55 | 534.00 | 536.00 | 536.00 | 0.30% | 40,547 |
| Dec 12, 2025 | 533.00 | 539.50 | 532.25 | 534.40 | 534.40 | 0.21% | 22,098 |
| Dec 11, 2025 | 552.75 | 557.80 | 532.35 | 533.30 | 533.30 | -2.53% | 54,813 |
| Dec 10, 2025 | 537.00 | 548.00 | 535.90 | 547.15 | 547.15 | 1.90% | 63,276 |
| Dec 9, 2025 | 520.25 | 538.25 | 511.30 | 536.95 | 536.95 | 3.22% | 36,823 |
| Dec 8, 2025 | 520.95 | 526.10 | 513.50 | 520.20 | 520.20 | -0.05% | 17,637 |
| Dec 5, 2025 | 523.25 | 527.45 | 515.25 | 520.45 | 520.45 | -0.54% | 30,472 |
| Dec 4, 2025 | 523.75 | 535.95 | 522.00 | 523.25 | 523.25 | -0.02% | 17,857 |
| Dec 3, 2025 | 520.25 | 526.85 | 519.90 | 523.35 | 523.35 | 0.65% | 10,824 |
| Dec 2, 2025 | 521.70 | 526.00 | 518.15 | 519.95 | 519.95 | -0.34% | 16,475 |
| Dec 1, 2025 | 527.65 | 532.70 | 520.80 | 521.70 | 521.70 | -1.13% | 27,474 |