HealthCare Global Enterprises Limited (NSE:HCG)
India
· Delayed Price · Currency is INR 555.30
+13.55 (2.50%)
At close: Mar 6, 2026
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 537.30 | 561.30 | 536.00 | 555.30 | 555.30 | 2.50% | 427,937 |
| Mar 5, 2026 | 553.00 | 556.40 | 537.30 | 541.75 | 541.75 | -2.12% | 165,818 |
| Mar 4, 2026 | 550.10 | 562.00 | 545.00 | 553.50 | 553.50 | -1.15% | 94,112 |
| Mar 2, 2026 | 563.00 | 578.90 | 553.00 | 559.95 | 559.95 | -2.73% | 180,525 |
| Feb 27, 2026 | 573.50 | 593.30 | 567.50 | 575.65 | 572.11 | 0.18% | 312,274 |
| Feb 26, 2026 | 580.60 | 591.80 | 565.70 | 574.60 | 571.07 | -0.92% | 163,714 |
| Feb 25, 2026 | 583.00 | 587.45 | 570.10 | 579.95 | 576.38 | -0.81% | 161,656 |
| Feb 24, 2026 | 584.35 | 590.00 | 580.10 | 584.70 | 581.10 | -1.35% | 59,359 |
| Feb 23, 2026 | 589.00 | 598.00 | 581.00 | 592.70 | 589.05 | 0.70% | 77,599 |
| Feb 20, 2026 | 591.90 | 604.45 | 579.00 | 588.60 | 584.98 | -1.05% | 92,677 |
| Feb 19, 2026 | 596.95 | 599.90 | 589.00 | 594.85 | 591.19 | -0.35% | 145,420 |
| Feb 18, 2026 | 585.00 | 600.60 | 574.20 | 596.95 | 593.28 | 3.17% | 166,224 |
| Feb 17, 2026 | 581.45 | 591.00 | 576.00 | 578.60 | 575.04 | -1.00% | 134,260 |
| Feb 16, 2026 | 585.00 | 591.00 | 578.40 | 584.45 | 580.86 | 0.37% | 77,982 |
| Feb 13, 2026 | 595.05 | 603.50 | 580.10 | 582.30 | 578.72 | -2.14% | 72,424 |
| Feb 12, 2026 | 611.45 | 612.35 | 592.40 | 595.05 | 591.39 | -2.68% | 73,762 |
| Feb 11, 2026 | 585.05 | 613.95 | 576.85 | 611.45 | 607.69 | 4.42% | 216,084 |
| Feb 10, 2026 | 561.00 | 588.90 | 556.50 | 585.55 | 581.95 | 4.28% | 198,126 |
| Feb 9, 2026 | 570.50 | 571.60 | 557.20 | 561.50 | 558.05 | -1.26% | 186,563 |
| Feb 6, 2026 | 594.35 | 595.25 | 563.20 | 568.65 | 565.15 | -4.80% | 394,001 |
| Feb 5, 2026 | 609.65 | 612.00 | 585.00 | 597.30 | 593.63 | -1.96% | 172,976 |
| Feb 4, 2026 | 599.40 | 613.00 | 589.00 | 609.25 | 605.50 | 1.69% | 92,147 |
| Feb 3, 2026 | 600.00 | 604.55 | 589.85 | 599.10 | 595.42 | 1.81% | 153,031 |
| Feb 2, 2026 | 591.10 | 597.70 | 577.40 | 588.45 | 584.83 | -0.82% | 71,730 |
| Feb 1, 2026 | 588.05 | 615.00 | 580.00 | 593.30 | 589.65 | 0.21% | 122,575 |
| Jan 30, 2026 | 571.00 | 597.00 | 567.25 | 592.05 | 588.41 | 2.49% | 237,856 |
| Jan 29, 2026 | 588.90 | 588.90 | 572.90 | 577.65 | 574.10 | -1.51% | 192,639 |
| Jan 28, 2026 | 601.00 | 603.05 | 581.80 | 586.50 | 582.89 | -2.38% | 223,524 |
| Jan 27, 2026 | 618.35 | 618.35 | 597.15 | 600.80 | 597.11 | -2.84% | 347,577 |
| Jan 23, 2026 | 629.90 | 631.40 | 614.95 | 618.35 | 614.55 | -1.78% | 141,645 |
| Jan 22, 2026 | 630.05 | 637.20 | 623.45 | 629.55 | 625.68 | 0.25% | 85,891 |
| Jan 21, 2026 | 639.15 | 639.20 | 618.25 | 627.95 | 624.09 | -1.81% | 188,366 |
| Jan 20, 2026 | 653.20 | 653.20 | 626.00 | 639.55 | 635.62 | -1.63% | 218,189 |
| Jan 19, 2026 | 643.90 | 653.75 | 638.60 | 650.15 | 646.15 | 0.69% | 93,332 |
| Jan 16, 2026 | 655.50 | 660.00 | 638.40 | 645.70 | 641.73 | -0.82% | 208,418 |
| Jan 14, 2026 | 669.35 | 671.70 | 649.70 | 651.05 | 647.05 | -2.51% | 142,261 |
| Jan 13, 2026 | 642.95 | 675.00 | 642.95 | 667.80 | 663.69 | 4.61% | 212,335 |
| Jan 12, 2026 | 639.45 | 646.15 | 628.50 | 638.35 | 634.42 | -0.16% | 296,291 |
| Jan 9, 2026 | 645.60 | 650.10 | 636.00 | 639.35 | 635.42 | -2.00% | 396,049 |
| Jan 8, 2026 | 655.50 | 659.00 | 649.00 | 652.40 | 648.39 | -0.91% | 112,084 |
| Jan 7, 2026 | 658.20 | 668.50 | 653.20 | 658.40 | 654.35 | -0.17% | 317,638 |
| Jan 6, 2026 | 660.70 | 664.45 | 644.00 | 659.50 | 655.44 | 0.33% | 96,105 |
| Jan 5, 2026 | 657.65 | 662.90 | 641.70 | 657.30 | 653.26 | 0.30% | 264,744 |
| Jan 2, 2026 | 655.85 | 661.60 | 651.45 | 655.35 | 651.32 | 0.39% | 170,045 |
| Jan 1, 2026 | 667.80 | 667.80 | 651.10 | 652.80 | 648.79 | -1.39% | 90,864 |
| Dec 31, 2025 | 663.00 | 673.00 | 660.50 | 662.00 | 657.93 | -0.44% | 255,707 |
| Dec 30, 2025 | 671.80 | 671.80 | 661.05 | 664.95 | 660.86 | -0.95% | 199,019 |
| Dec 29, 2025 | 657.05 | 675.00 | 657.05 | 671.35 | 667.22 | -0.14% | 259,256 |
| Dec 26, 2025 | 677.90 | 678.60 | 663.80 | 672.30 | 668.17 | -0.79% | 161,497 |
| Dec 24, 2025 | 682.10 | 685.65 | 671.35 | 677.65 | 673.48 | -0.16% | 157,962 |
| Dec 23, 2025 | 697.80 | 697.80 | 674.10 | 678.75 | 674.58 | -2.22% | 266,302 |
| Dec 22, 2025 | 707.25 | 715.20 | 685.60 | 694.15 | 689.88 | -1.77% | 178,837 |
| Dec 19, 2025 | 699.80 | 709.05 | 697.30 | 706.65 | 702.30 | 1.14% | 38,267 |
| Dec 18, 2025 | 709.95 | 710.30 | 696.60 | 698.70 | 694.40 | -1.24% | 69,535 |
| Dec 17, 2025 | 721.00 | 727.40 | 705.25 | 707.50 | 703.15 | -1.94% | 57,971 |
| Dec 16, 2025 | 715.10 | 723.85 | 711.85 | 721.50 | 717.06 | 0.45% | 80,345 |
| Dec 15, 2025 | 715.15 | 729.00 | 704.00 | 718.30 | 713.88 | 0.44% | 96,804 |
| Dec 12, 2025 | 707.40 | 717.45 | 704.60 | 715.15 | 710.75 | 1.44% | 51,247 |
| Dec 11, 2025 | 705.20 | 710.55 | 701.00 | 705.00 | 700.66 | -0.52% | 188,158 |
| Dec 10, 2025 | 699.50 | 720.90 | 699.50 | 708.65 | 704.29 | 1.47% | 65,359 |
| Dec 9, 2025 | 700.25 | 704.90 | 696.10 | 698.40 | 694.10 | -0.92% | 97,380 |
| Dec 8, 2025 | 715.85 | 724.90 | 695.55 | 704.85 | 700.52 | -2.11% | 167,121 |
| Dec 5, 2025 | 712.40 | 736.45 | 709.80 | 720.05 | 715.62 | 0.49% | 218,723 |
| Dec 4, 2025 | 712.75 | 720.50 | 710.15 | 716.55 | 712.14 | -0.29% | 96,998 |
| Dec 3, 2025 | 723.70 | 731.40 | 717.05 | 718.60 | 714.18 | -1.33% | 98,046 |
| Dec 2, 2025 | 738.00 | 739.40 | 725.95 | 728.25 | 723.77 | -1.45% | 83,231 |
| Dec 1, 2025 | 724.25 | 745.00 | 722.00 | 739.00 | 734.46 | 1.18% | 248,488 |
| Nov 28, 2025 | 713.35 | 735.00 | 696.95 | 730.35 | 725.86 | 2.01% | 270,039 |
| Nov 27, 2025 | 724.95 | 738.00 | 710.10 | 715.95 | 711.55 | -2.11% | 246,559 |
| Nov 26, 2025 | 725.75 | 737.80 | 719.50 | 731.40 | 726.90 | 0.73% | 480,775 |
| Nov 25, 2025 | 714.40 | 728.85 | 714.25 | 726.10 | 721.63 | 0.71% | 149,200 |
| Nov 24, 2025 | 723.95 | 737.95 | 700.00 | 720.95 | 716.52 | -0.41% | 223,148 |
| Nov 21, 2025 | 739.30 | 741.90 | 720.10 | 723.95 | 719.50 | -2.57% | 184,915 |
| Nov 20, 2025 | 751.90 | 758.40 | 739.95 | 743.05 | 738.48 | -0.59% | 72,259 |
| Nov 19, 2025 | 733.00 | 750.00 | 732.85 | 747.45 | 742.85 | 1.56% | 82,441 |
| Nov 18, 2025 | 735.50 | 745.05 | 730.00 | 735.95 | 731.42 | 0.06% | 55,119 |
| Nov 17, 2025 | 745.65 | 750.00 | 732.70 | 735.50 | 730.98 | -0.59% | 129,469 |
| Nov 14, 2025 | 742.80 | 751.30 | 735.00 | 739.85 | 735.30 | -1.54% | 255,196 |
| Nov 13, 2025 | 740.00 | 760.00 | 726.60 | 751.45 | 746.83 | 0.47% | 371,118 |
| Nov 12, 2025 | 744.70 | 750.00 | 732.45 | 747.90 | 743.30 | 0.53% | 157,659 |
| Nov 11, 2025 | 757.00 | 760.00 | 736.55 | 743.95 | 739.37 | -2.45% | 193,905 |
| Nov 10, 2025 | 767.75 | 770.90 | 749.65 | 762.60 | 757.91 | 0.39% | 100,740 |
| Nov 7, 2025 | 754.00 | 764.05 | 748.45 | 759.60 | 754.93 | 0.57% | 154,655 |
| Nov 6, 2025 | 755.15 | 763.40 | 747.10 | 755.30 | 750.65 | -0.96% | 113,794 |
| Nov 4, 2025 | 754.60 | 769.00 | 742.75 | 762.60 | 757.91 | 1.29% | 131,320 |
| Nov 3, 2025 | 747.00 | 757.90 | 739.85 | 752.90 | 748.27 | 0.77% | 111,689 |
| Oct 31, 2025 | 760.20 | 761.55 | 742.10 | 747.15 | 742.56 | -2.61% | 92,815 |
| Oct 30, 2025 | 763.00 | 781.00 | 747.40 | 767.15 | 762.43 | -1.18% | 497,231 |
| Oct 29, 2025 | 728.50 | 803.95 | 723.45 | 776.30 | 771.53 | 6.56% | 779,091 |
| Oct 28, 2025 | 721.00 | 736.50 | 715.00 | 728.50 | 724.02 | 1.05% | 268,585 |
| Oct 27, 2025 | 758.60 | 761.15 | 712.20 | 720.90 | 716.47 | -5.03% | 909,311 |
| Oct 24, 2025 | 729.80 | 804.65 | 720.00 | 759.10 | 754.43 | 4.19% | 372,087 |
| Oct 23, 2025 | 721.10 | 743.45 | 719.75 | 728.55 | 724.07 | 1.03% | 377,049 |
| Oct 21, 2025 | 722.75 | 729.00 | 710.00 | 721.10 | 716.67 | -1.73% | 97,344 |
| Oct 20, 2025 | 725.00 | 741.05 | 710.00 | 733.80 | 729.29 | 0.03% | 526,894 |
| Oct 17, 2025 | 712.00 | 744.50 | 707.00 | 733.55 | 729.04 | 3.42% | 1,332,938 |
| Oct 16, 2025 | 686.50 | 718.00 | 680.00 | 709.30 | 704.94 | 3.41% | 1,469,870 |
| Oct 15, 2025 | 692.90 | 693.00 | 678.90 | 685.90 | 681.68 | -1.00% | 85,149 |
| Oct 14, 2025 | 699.00 | 701.95 | 676.00 | 692.80 | 688.54 | -0.23% | 208,099 |
| Oct 13, 2025 | 688.60 | 699.00 | 675.40 | 694.40 | 690.13 | 0.60% | 346,076 |