H.G. Infra Engineering Limited (NSE:HGINFRA)
India
· Delayed Price · Currency is INR 480.40
-16.10 (-3.24%)
Mar 9, 2026, 3:29 PM IST
H.G. Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 490.00 | 490.00 | 471.00 | 483.95 | - | -2.53% | 178,623 |
| Mar 6, 2026 | 500.45 | 513.85 | 494.55 | 496.50 | 496.50 | -0.77% | 171,270 |
| Mar 5, 2026 | 506.70 | 517.00 | 492.00 | 500.35 | 500.35 | -0.84% | 285,679 |
| Mar 4, 2026 | 528.00 | 528.00 | 500.00 | 504.60 | 504.60 | -4.77% | 263,155 |
| Mar 2, 2026 | 526.20 | 543.00 | 514.55 | 529.90 | 529.90 | -1.95% | 240,821 |
| Feb 27, 2026 | 562.00 | 562.35 | 536.00 | 540.45 | 540.45 | -3.15% | 938,981 |
| Feb 26, 2026 | 566.00 | 578.30 | 554.10 | 558.05 | 558.05 | -1.43% | 275,646 |
| Feb 25, 2026 | 588.90 | 609.95 | 555.50 | 566.15 | 566.15 | -0.50% | 1,401,231 |
| Feb 24, 2026 | 580.00 | 580.05 | 560.10 | 569.00 | 569.00 | -2.29% | 133,748 |
| Feb 23, 2026 | 594.00 | 607.20 | 579.05 | 582.35 | 582.35 | -1.39% | 129,041 |
| Feb 20, 2026 | 605.05 | 605.05 | 584.00 | 590.55 | 590.55 | -2.65% | 411,216 |
| Feb 19, 2026 | 623.00 | 624.95 | 600.00 | 606.60 | 606.60 | -2.63% | 147,232 |
| Feb 18, 2026 | 636.75 | 644.90 | 620.10 | 623.00 | 623.00 | -2.64% | 111,430 |
| Feb 17, 2026 | 642.15 | 656.00 | 626.45 | 639.90 | 639.90 | -0.59% | 155,071 |
| Feb 16, 2026 | 665.85 | 675.50 | 640.00 | 643.70 | 643.70 | -3.41% | 167,289 |
| Feb 13, 2026 | 670.00 | 692.95 | 650.20 | 666.40 | 666.40 | -0.87% | 220,188 |
| Feb 12, 2026 | 697.60 | 704.95 | 670.00 | 672.25 | 672.25 | -3.55% | 150,415 |
| Feb 11, 2026 | 688.80 | 700.00 | 687.05 | 697.00 | 697.00 | 1.19% | 80,210 |
| Feb 10, 2026 | 699.95 | 704.55 | 681.80 | 688.80 | 688.80 | -1.16% | 142,926 |
| Feb 9, 2026 | 650.05 | 704.35 | 647.35 | 696.90 | 696.90 | 7.18% | 250,595 |
| Feb 6, 2026 | 648.40 | 657.00 | 631.00 | 650.20 | 650.20 | 0.28% | 96,190 |
| Feb 5, 2026 | 668.00 | 668.00 | 645.00 | 648.40 | 648.40 | -3.05% | 96,138 |
| Feb 4, 2026 | 659.95 | 675.85 | 642.55 | 668.80 | 668.80 | 2.36% | 125,668 |
| Feb 3, 2026 | 656.00 | 659.70 | 642.30 | 653.35 | 653.35 | 3.92% | 144,258 |
| Feb 2, 2026 | 634.50 | 639.25 | 615.70 | 628.70 | 628.70 | 0.67% | 88,362 |
| Feb 1, 2026 | 645.05 | 660.00 | 615.65 | 624.50 | 624.50 | -2.69% | 138,426 |
| Jan 30, 2026 | 625.00 | 645.00 | 612.95 | 641.75 | 641.75 | 2.15% | 139,712 |
| Jan 29, 2026 | 631.40 | 635.00 | 611.20 | 628.25 | 628.25 | 0.38% | 214,422 |
| Jan 28, 2026 | 590.05 | 630.00 | 590.05 | 625.90 | 625.90 | 5.29% | 253,293 |
| Jan 27, 2026 | 590.05 | 603.75 | 566.05 | 594.45 | 594.45 | 0.75% | 704,412 |
| Jan 23, 2026 | 656.65 | 656.65 | 545.50 | 590.05 | 590.05 | -11.00% | 5,478,463 |
| Jan 22, 2026 | 653.50 | 667.95 | 651.90 | 663.00 | 663.00 | 1.56% | 90,800 |
| Jan 21, 2026 | 660.00 | 665.00 | 647.25 | 652.80 | 652.80 | -2.18% | 123,460 |
| Jan 20, 2026 | 689.95 | 689.95 | 652.05 | 667.35 | 667.35 | -3.59% | 170,782 |
| Jan 19, 2026 | 685.00 | 698.05 | 675.00 | 692.20 | 692.20 | 1.65% | 104,692 |
| Jan 16, 2026 | 694.55 | 701.30 | 679.00 | 680.95 | 680.95 | -1.96% | 103,877 |
| Jan 14, 2026 | 701.35 | 713.85 | 687.00 | 694.55 | 694.55 | -0.65% | 101,080 |
| Jan 13, 2026 | 715.90 | 723.75 | 695.50 | 699.10 | 699.10 | -0.72% | 109,470 |
| Jan 12, 2026 | 708.10 | 711.00 | 691.60 | 704.20 | 704.20 | -1.01% | 125,753 |
| Jan 9, 2026 | 726.05 | 731.10 | 708.00 | 711.35 | 711.35 | -2.12% | 101,507 |
| Jan 8, 2026 | 737.00 | 746.20 | 724.00 | 726.75 | 726.75 | -2.06% | 92,802 |
| Jan 7, 2026 | 735.00 | 745.80 | 731.95 | 742.00 | 742.00 | 0.26% | 81,070 |
| Jan 6, 2026 | 750.05 | 751.45 | 732.00 | 740.10 | 740.10 | -1.33% | 124,891 |
| Jan 5, 2026 | 757.00 | 760.00 | 741.05 | 750.05 | 750.05 | 0.80% | 130,823 |
| Jan 2, 2026 | 740.10 | 746.80 | 728.05 | 744.10 | 744.10 | 0.57% | 167,590 |
| Jan 1, 2026 | 759.85 | 767.85 | 738.00 | 739.90 | 739.90 | -1.86% | 100,602 |
| Dec 31, 2025 | 763.15 | 770.15 | 750.05 | 753.90 | 753.90 | -1.21% | 107,980 |
| Dec 30, 2025 | 755.60 | 770.00 | 752.70 | 763.15 | 763.15 | 0.37% | 71,004 |
| Dec 29, 2025 | 785.00 | 785.00 | 757.05 | 760.30 | 760.30 | -2.63% | 85,395 |
| Dec 26, 2025 | 788.00 | 795.90 | 772.90 | 780.80 | 780.80 | -1.16% | 65,145 |
| Dec 24, 2025 | 811.80 | 816.50 | 785.20 | 789.95 | 789.95 | -2.42% | 391,193 |
| Dec 23, 2025 | 794.00 | 812.00 | 788.40 | 809.50 | 809.50 | 2.83% | 121,050 |
| Dec 22, 2025 | 751.35 | 791.10 | 747.45 | 787.20 | 787.20 | 5.32% | 177,282 |
| Dec 19, 2025 | 730.00 | 749.95 | 720.20 | 747.45 | 747.45 | 1.93% | 191,959 |
| Dec 18, 2025 | 751.00 | 751.00 | 731.00 | 733.30 | 733.30 | -2.45% | 88,961 |
| Dec 17, 2025 | 753.00 | 766.60 | 748.00 | 751.75 | 751.75 | -0.48% | 82,525 |
| Dec 16, 2025 | 765.20 | 766.90 | 751.50 | 755.35 | 755.35 | -1.24% | 93,628 |
| Dec 15, 2025 | 756.05 | 766.80 | 750.50 | 764.80 | 764.80 | 1.08% | 66,219 |
| Dec 12, 2025 | 759.20 | 765.85 | 755.00 | 756.60 | 756.60 | -0.16% | 83,960 |
| Dec 11, 2025 | 770.00 | 770.10 | 752.05 | 757.85 | 757.85 | -1.60% | 122,041 |
| Dec 10, 2025 | 766.85 | 790.00 | 760.75 | 770.15 | 770.15 | 0.86% | 110,301 |
| Dec 9, 2025 | 794.00 | 796.40 | 758.30 | 763.55 | 763.55 | -3.89% | 268,670 |
| Dec 8, 2025 | 829.10 | 829.10 | 790.00 | 794.45 | 794.45 | -3.67% | 94,879 |
| Dec 5, 2025 | 840.30 | 840.45 | 822.10 | 824.75 | 824.75 | -1.85% | 48,976 |
| Dec 4, 2025 | 840.00 | 848.35 | 834.00 | 840.30 | 840.30 | 0.05% | 42,556 |
| Dec 3, 2025 | 860.10 | 862.40 | 838.10 | 839.90 | 839.90 | -2.52% | 59,529 |
| Dec 2, 2025 | 870.35 | 870.90 | 859.80 | 861.60 | 861.60 | -0.58% | 27,186 |
| Dec 1, 2025 | 873.95 | 888.90 | 862.70 | 866.65 | 866.65 | 0.16% | 89,844 |
| Nov 28, 2025 | 880.20 | 880.20 | 860.00 | 865.25 | 865.25 | -1.70% | 46,205 |
| Nov 27, 2025 | 890.00 | 894.55 | 875.05 | 880.20 | 880.20 | -0.88% | 52,483 |
| Nov 26, 2025 | 874.50 | 898.00 | 871.00 | 888.05 | 888.05 | 1.71% | 142,141 |
| Nov 25, 2025 | 878.00 | 880.00 | 862.00 | 873.10 | 873.10 | -0.58% | 77,202 |
| Nov 24, 2025 | 890.00 | 916.30 | 864.55 | 878.15 | 878.15 | 1.68% | 1,213,025 |
| Nov 21, 2025 | 861.00 | 867.00 | 856.45 | 863.60 | 863.60 | 0.40% | 41,736 |
| Nov 20, 2025 | 870.50 | 881.65 | 850.00 | 860.20 | 860.20 | -1.01% | 92,628 |
| Nov 19, 2025 | 865.00 | 875.00 | 854.20 | 868.95 | 868.95 | 0.02% | 168,361 |
| Nov 18, 2025 | 886.55 | 886.55 | 860.00 | 868.75 | 868.75 | -2.01% | 72,272 |
| Nov 17, 2025 | 896.65 | 897.00 | 884.00 | 886.60 | 886.60 | -1.12% | 55,608 |
| Nov 14, 2025 | 884.05 | 904.20 | 880.25 | 896.65 | 896.65 | 1.53% | 144,510 |
| Nov 13, 2025 | 880.00 | 896.60 | 875.05 | 883.15 | 883.15 | -2.67% | 146,879 |
| Nov 12, 2025 | 893.95 | 914.95 | 893.00 | 907.35 | 907.35 | 1.71% | 54,002 |
| Nov 11, 2025 | 897.90 | 902.95 | 885.55 | 892.10 | 892.10 | -0.69% | 40,132 |
| Nov 10, 2025 | 902.70 | 914.00 | 895.00 | 898.30 | 898.30 | -0.67% | 63,751 |
| Nov 7, 2025 | 890.00 | 913.35 | 888.00 | 904.40 | 904.40 | 0.67% | 40,523 |
| Nov 6, 2025 | 906.10 | 913.95 | 893.00 | 898.40 | 898.40 | -0.85% | 65,824 |
| Nov 4, 2025 | 915.00 | 925.00 | 899.00 | 906.10 | 906.10 | -0.39% | 98,226 |
| Nov 3, 2025 | 922.25 | 929.00 | 903.65 | 909.65 | 909.65 | -1.37% | 74,781 |
| Oct 31, 2025 | 925.00 | 930.75 | 918.45 | 922.30 | 922.30 | -0.17% | 41,741 |
| Oct 30, 2025 | 927.65 | 942.00 | 915.00 | 923.90 | 923.90 | -0.40% | 55,002 |
| Oct 29, 2025 | 912.25 | 930.20 | 911.35 | 927.65 | 927.65 | 1.68% | 61,719 |
| Oct 28, 2025 | 916.00 | 921.00 | 909.60 | 912.30 | 912.30 | -0.17% | 41,931 |
| Oct 27, 2025 | 925.00 | 928.00 | 912.10 | 913.85 | 913.85 | -0.11% | 50,096 |
| Oct 24, 2025 | 937.10 | 937.10 | 913.80 | 914.85 | 914.85 | -2.37% | 114,530 |
| Oct 23, 2025 | 933.75 | 943.00 | 933.75 | 937.10 | 937.10 | 0.36% | 44,240 |
| Oct 21, 2025 | 937.00 | 939.80 | 925.15 | 933.75 | 933.75 | 2.45% | 54,015 |
| Oct 20, 2025 | 928.50 | 928.50 | 908.35 | 911.40 | 911.40 | -0.87% | 82,385 |
| Oct 17, 2025 | 940.00 | 941.00 | 918.00 | 919.40 | 919.40 | -1.21% | 48,763 |
| Oct 16, 2025 | 925.00 | 938.15 | 921.50 | 930.70 | 930.70 | 1.31% | 44,983 |
| Oct 15, 2025 | 920.10 | 930.70 | 916.55 | 918.65 | 918.65 | -0.37% | 49,572 |
| Oct 14, 2025 | 936.00 | 939.85 | 920.65 | 922.05 | 922.05 | -1.56% | 44,888 |