HEG Limited (NSE:HEG)
India
· Delayed Price · Currency is INR 663.20
+4.05 (0.61%)
Apr 29, 2026, 11:00 AM IST
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 664.10 | 672.45 | 656.45 | 657.65 | - | -0.98% | 470,120 |
| Apr 27, 2026 | 660.00 | 682.00 | 658.20 | 664.15 | 664.15 | 1.64% | 1,699,276 |
| Apr 24, 2026 | 670.95 | 671.80 | 645.35 | 653.45 | 653.45 | -2.24% | 1,349,078 |
| Apr 23, 2026 | 662.75 | 685.70 | 660.50 | 668.40 | 668.40 | 1.03% | 3,193,593 |
| Apr 22, 2026 | 658.00 | 667.10 | 653.90 | 661.60 | 661.60 | 0.07% | 1,702,904 |
| Apr 21, 2026 | 632.50 | 670.00 | 631.90 | 661.15 | 661.15 | 5.06% | 4,715,816 |
| Apr 20, 2026 | 633.00 | 678.00 | 618.50 | 629.30 | 629.30 | -0.58% | 9,121,258 |
| Apr 17, 2026 | 629.90 | 646.25 | 628.00 | 633.00 | 633.00 | 0.98% | 3,717,198 |
| Apr 16, 2026 | 596.75 | 635.90 | 590.00 | 626.85 | 626.85 | 6.11% | 7,515,254 |
| Apr 15, 2026 | 572.00 | 593.40 | 572.00 | 590.75 | 590.75 | 4.38% | 3,332,608 |
| Apr 13, 2026 | 550.00 | 573.90 | 545.00 | 565.95 | 565.95 | 0.98% | 1,408,376 |
| Apr 10, 2026 | 564.75 | 566.70 | 557.25 | 560.45 | 560.45 | 0.21% | 1,037,539 |
| Apr 9, 2026 | 566.00 | 579.00 | 557.00 | 559.30 | 559.30 | -0.97% | 1,408,983 |
| Apr 8, 2026 | 561.55 | 573.00 | 555.50 | 564.75 | 564.75 | 3.69% | 1,580,091 |
| Apr 7, 2026 | 545.00 | 555.90 | 543.30 | 544.65 | 544.65 | -1.20% | 942,916 |
| Apr 6, 2026 | 553.90 | 563.00 | 541.05 | 551.25 | 551.25 | 0.23% | 1,488,718 |
| Apr 2, 2026 | 557.55 | 558.95 | 540.50 | 550.00 | 550.00 | -2.51% | 1,444,408 |
| Apr 1, 2026 | 555.00 | 578.20 | 555.00 | 564.15 | 564.15 | 4.01% | 3,225,846 |
| Mar 30, 2026 | 560.00 | 576.00 | 535.20 | 542.40 | 542.40 | -5.22% | 14,981,040 |
| Mar 27, 2026 | 503.10 | 590.00 | 498.00 | 572.30 | 572.30 | 13.75% | 47,319,070 |
| Mar 25, 2026 | 496.00 | 508.50 | 492.65 | 503.10 | 503.10 | 3.02% | 1,124,120 |
| Mar 24, 2026 | 488.00 | 494.80 | 482.55 | 488.35 | 488.35 | 2.33% | 680,497 |
| Mar 23, 2026 | 490.00 | 495.60 | 470.80 | 477.25 | 477.25 | -4.20% | 918,176 |
| Mar 20, 2026 | 498.20 | 507.20 | 492.75 | 498.15 | 498.15 | 1.90% | 472,019 |
| Mar 19, 2026 | 498.00 | 504.65 | 487.00 | 488.85 | 488.85 | -4.35% | 575,476 |
| Mar 18, 2026 | 505.00 | 517.00 | 503.20 | 511.10 | 511.10 | 2.00% | 660,989 |
| Mar 17, 2026 | 500.00 | 502.80 | 492.60 | 501.10 | 501.10 | 0.50% | 511,394 |
| Mar 16, 2026 | 495.40 | 502.00 | 476.50 | 498.60 | 498.60 | 0.51% | 1,172,612 |
| Mar 13, 2026 | 518.00 | 519.95 | 491.10 | 496.05 | 496.05 | -4.45% | 1,334,206 |
| Mar 12, 2026 | 522.20 | 531.25 | 510.50 | 519.15 | 519.15 | -1.07% | 960,106 |
| Mar 11, 2026 | 523.40 | 544.50 | 520.45 | 524.75 | 524.75 | 0.67% | 1,345,533 |
| Mar 10, 2026 | 525.00 | 525.00 | 513.00 | 521.25 | 521.25 | 1.92% | 578,239 |
| Mar 9, 2026 | 526.70 | 528.65 | 506.60 | 511.45 | 511.45 | -4.53% | 1,023,502 |
| Mar 6, 2026 | 541.40 | 549.00 | 534.35 | 535.70 | 535.70 | -1.19% | 540,931 |
| Mar 5, 2026 | 551.00 | 554.70 | 535.00 | 542.15 | 542.15 | -0.19% | 982,092 |
| Mar 4, 2026 | 564.85 | 564.85 | 538.80 | 543.20 | 543.20 | -5.08% | 1,154,893 |
| Mar 2, 2026 | 552.50 | 580.00 | 552.10 | 572.25 | 572.25 | -0.94% | 1,200,967 |
| Feb 27, 2026 | 582.00 | 595.70 | 572.40 | 577.70 | 577.70 | -0.97% | 2,238,629 |
| Feb 26, 2026 | 580.00 | 589.65 | 576.55 | 583.35 | 583.35 | 0.78% | 1,833,130 |
| Feb 25, 2026 | 567.00 | 583.20 | 564.55 | 578.85 | 578.85 | 2.50% | 3,030,396 |
| Feb 24, 2026 | 555.00 | 573.70 | 550.95 | 564.75 | 564.75 | 1.82% | 3,540,765 |
| Feb 23, 2026 | 557.00 | 563.50 | 548.75 | 554.65 | 554.65 | -0.32% | 1,046,507 |
| Feb 20, 2026 | 545.40 | 559.50 | 541.00 | 556.45 | 556.45 | 1.95% | 1,454,079 |
| Feb 19, 2026 | 556.55 | 557.65 | 542.00 | 545.80 | 545.80 | -1.41% | 897,704 |
| Feb 18, 2026 | 526.25 | 559.70 | 524.45 | 553.60 | 553.60 | 5.76% | 6,346,313 |
| Feb 17, 2026 | 532.35 | 537.80 | 520.70 | 523.45 | 523.45 | -1.40% | 1,153,863 |
| Feb 16, 2026 | 520.05 | 536.00 | 516.00 | 530.90 | 530.90 | 0.84% | 1,077,548 |
| Feb 13, 2026 | 528.90 | 545.00 | 524.00 | 526.50 | 526.50 | -1.03% | 1,699,621 |
| Feb 12, 2026 | 530.60 | 539.30 | 525.00 | 532.00 | 532.00 | 0.56% | 1,846,769 |
| Feb 11, 2026 | 594.00 | 600.00 | 523.00 | 529.05 | 529.05 | -5.64% | 15,867,340 |
| Feb 10, 2026 | 550.80 | 565.80 | 545.25 | 560.70 | 560.70 | 2.86% | 1,349,039 |
| Feb 9, 2026 | 540.00 | 561.65 | 539.80 | 545.10 | 545.10 | 2.04% | 1,854,193 |
| Feb 6, 2026 | 536.00 | 536.10 | 522.20 | 534.20 | 534.20 | -0.27% | 586,094 |
| Feb 5, 2026 | 544.00 | 544.95 | 531.10 | 535.65 | 535.65 | -1.12% | 581,661 |
| Feb 4, 2026 | 540.55 | 556.80 | 532.70 | 541.70 | 541.70 | 0.21% | 711,400 |
| Feb 3, 2026 | 555.00 | 558.25 | 529.25 | 540.55 | 540.55 | 2.58% | 1,196,041 |
| Feb 2, 2026 | 525.00 | 529.70 | 506.00 | 526.95 | 526.95 | 0.70% | 573,117 |
| Feb 1, 2026 | 542.00 | 549.75 | 516.95 | 523.30 | 523.30 | -3.45% | 547,486 |
| Jan 30, 2026 | 563.00 | 563.90 | 532.00 | 542.00 | 542.00 | -4.98% | 1,465,740 |
| Jan 29, 2026 | 572.30 | 575.00 | 560.50 | 570.40 | 570.40 | 0.19% | 1,161,743 |
| Jan 28, 2026 | 550.70 | 572.30 | 543.00 | 569.30 | 569.30 | 4.43% | 1,336,161 |
| Jan 27, 2026 | 528.90 | 551.90 | 516.60 | 545.15 | 545.15 | 3.07% | 982,682 |
| Jan 23, 2026 | 550.00 | 556.00 | 526.70 | 528.90 | 528.90 | -3.48% | 650,372 |
| Jan 22, 2026 | 553.45 | 559.50 | 545.00 | 547.95 | 547.95 | 0.04% | 556,507 |
| Jan 21, 2026 | 554.95 | 563.85 | 543.70 | 547.75 | 547.75 | -1.97% | 1,745,041 |
| Jan 20, 2026 | 589.00 | 589.00 | 554.00 | 558.75 | 558.75 | -4.22% | 1,420,779 |
| Jan 19, 2026 | 577.00 | 594.80 | 571.85 | 583.35 | 583.35 | 1.06% | 1,754,272 |
| Jan 16, 2026 | 567.00 | 584.20 | 565.10 | 577.25 | 577.25 | 2.17% | 1,838,911 |
| Jan 14, 2026 | 554.00 | 584.45 | 550.75 | 565.00 | 565.00 | 2.60% | 5,548,142 |
| Jan 13, 2026 | 580.00 | 584.65 | 536.00 | 550.70 | 550.70 | -3.32% | 2,533,772 |
| Jan 12, 2026 | 577.00 | 583.15 | 562.05 | 569.60 | 569.60 | -0.86% | 1,114,732 |
| Jan 9, 2026 | 594.90 | 603.70 | 572.50 | 574.55 | 574.55 | -4.08% | 1,318,109 |
| Jan 8, 2026 | 615.00 | 616.20 | 595.20 | 599.00 | 599.00 | -3.16% | 1,539,210 |
| Jan 7, 2026 | 637.00 | 637.20 | 613.00 | 618.55 | 618.55 | -2.97% | 1,542,944 |
| Jan 6, 2026 | 625.20 | 644.90 | 617.25 | 637.50 | 637.50 | 2.77% | 4,994,967 |
| Jan 5, 2026 | 623.80 | 634.80 | 617.00 | 620.30 | 620.30 | 0.10% | 2,213,242 |
| Jan 2, 2026 | 624.20 | 627.70 | 606.85 | 619.70 | 619.70 | -0.71% | 2,483,233 |
| Jan 1, 2026 | 626.00 | 638.00 | 615.50 | 624.15 | 624.15 | 0.05% | 4,891,684 |
| Dec 31, 2025 | 601.95 | 672.00 | 597.25 | 623.85 | 623.85 | 3.85% | 25,491,810 |
| Dec 30, 2025 | 594.00 | 605.00 | 572.00 | 600.70 | 600.70 | 0.07% | 4,714,980 |
| Dec 29, 2025 | 562.40 | 606.45 | 560.40 | 600.25 | 600.25 | 7.23% | 9,747,732 |
| Dec 26, 2025 | 550.55 | 571.00 | 546.80 | 559.80 | 559.80 | 1.68% | 1,784,193 |
| Dec 24, 2025 | 541.25 | 564.45 | 541.25 | 550.55 | 550.55 | 2.14% | 3,443,683 |
| Dec 23, 2025 | 531.10 | 548.80 | 530.00 | 539.00 | 539.00 | 1.69% | 1,296,360 |
| Dec 22, 2025 | 531.40 | 536.85 | 528.35 | 530.05 | 530.05 | -0.03% | 459,583 |
| Dec 19, 2025 | 523.90 | 531.90 | 521.25 | 530.20 | 530.20 | 1.86% | 345,772 |
| Dec 18, 2025 | 525.95 | 529.05 | 520.00 | 520.50 | 520.50 | -1.09% | 233,169 |
| Dec 17, 2025 | 535.00 | 535.30 | 525.00 | 526.25 | 526.25 | -1.45% | 265,847 |
| Dec 16, 2025 | 535.70 | 538.60 | 529.85 | 534.00 | 534.00 | -0.31% | 269,431 |
| Dec 15, 2025 | 535.00 | 548.30 | 532.05 | 535.65 | 535.65 | 0.22% | 883,594 |
| Dec 12, 2025 | 533.60 | 539.80 | 532.10 | 534.50 | 534.50 | 0.23% | 435,141 |
| Dec 11, 2025 | 550.55 | 558.00 | 532.00 | 533.25 | 533.25 | -2.53% | 1,166,624 |
| Dec 10, 2025 | 535.50 | 548.10 | 535.50 | 547.10 | 547.10 | 1.93% | 987,318 |
| Dec 9, 2025 | 521.00 | 538.50 | 510.75 | 536.75 | 536.75 | 2.96% | 1,009,924 |
| Dec 8, 2025 | 521.05 | 526.45 | 513.60 | 521.30 | 521.30 | 0.15% | 475,124 |
| Dec 5, 2025 | 523.30 | 527.70 | 515.10 | 520.50 | 520.50 | -0.50% | 477,245 |
| Dec 4, 2025 | 524.00 | 535.55 | 522.00 | 523.10 | 523.10 | -0.11% | 883,365 |
| Dec 3, 2025 | 522.00 | 526.60 | 518.65 | 523.70 | 523.70 | 0.71% | 393,083 |
| Dec 2, 2025 | 522.00 | 526.75 | 518.10 | 520.00 | 520.00 | -0.40% | 418,530 |
| Dec 1, 2025 | 527.70 | 533.30 | 520.25 | 522.10 | 522.10 | -1.06% | 614,805 |