Skip to main content
H.G. Infra Engineering Limited (NSE:HGINFRA)
India flag India · Delayed Price · Currency is INR
606.65
-0.70 (-0.12%)
Apr 29, 2026, 3:29 PM IST

H.G. Infra Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026609.95617.95602.30603.45--0.64%72,220
Apr 28, 2026615.00618.95605.00607.35607.35-1.06%99,169
Apr 27, 2026601.00618.35597.00613.85613.851.78%147,823
Apr 24, 2026608.70613.90590.15603.10603.10-0.33%191,587
Apr 23, 2026610.00620.95600.80605.10605.10-2.26%170,655
Apr 22, 2026630.00631.50616.35619.10619.10-1.44%158,250
Apr 21, 2026627.00646.55623.85628.15628.150.57%149,963
Apr 20, 2026626.00641.45617.05624.60624.600.57%459,709
Apr 17, 2026623.00629.90616.20621.05621.05-0.14%235,591
Apr 16, 2026628.05635.00604.15621.95621.95-1.36%916,520
Apr 15, 2026610.00657.50600.25630.50630.5013.89%9,818,791
Apr 13, 2026530.00567.95515.30553.60553.601.60%469,230
Apr 10, 2026520.80548.60520.80544.90544.904.63%350,095
Apr 9, 2026516.45531.90507.00520.80520.800.89%282,178
Apr 8, 2026504.70518.60502.10516.20516.206.50%388,844
Apr 7, 2026486.00497.45479.75484.70484.70-1.06%146,959
Apr 6, 2026483.80495.00466.70489.90489.901.55%230,959
Apr 2, 2026466.80484.95456.10482.40482.401.02%167,834
Apr 1, 2026453.40485.00442.00477.55477.5510.67%407,471
Mar 30, 2026455.00456.30429.50431.50431.50-6.48%453,168
Mar 27, 2026483.00484.20460.00461.40461.40-4.81%304,973
Mar 25, 2026477.00497.75477.00484.70484.702.18%236,505
Mar 24, 2026485.95485.95467.70474.35474.351.44%320,176
Mar 23, 2026480.00482.50458.00467.60467.60-4.55%255,592
Mar 20, 2026487.95492.00479.85489.90489.901.43%231,471
Mar 19, 2026497.35497.95482.00483.00483.00-4.30%194,587
Mar 18, 2026489.00518.05488.95504.70504.703.14%363,757
Mar 17, 2026487.80493.00474.00489.35489.350.05%350,821
Mar 16, 2026486.90494.20472.10489.10489.100.24%223,048
Mar 13, 2026501.75504.95485.00487.95487.95-3.88%289,616
Mar 12, 2026521.00524.80497.05507.65507.65-2.40%487,340
Mar 11, 2026513.00584.40513.00520.15520.156.03%5,581,399
Mar 10, 2026489.25492.15482.10490.55490.552.11%161,710
Mar 9, 2026490.00490.00471.00480.40480.40-3.24%253,272
Mar 6, 2026500.45513.85494.55496.50496.50-0.77%171,270
Mar 5, 2026506.70517.00492.00500.35500.35-0.84%285,679
Mar 4, 2026528.00528.00500.00504.60504.60-4.77%263,155
Mar 2, 2026526.20543.00514.55529.90529.90-1.95%240,821
Feb 27, 2026562.00562.35536.00540.45540.45-3.15%938,981
Feb 26, 2026566.00578.30554.10558.05558.05-1.43%275,646
Feb 25, 2026588.90609.95555.50566.15566.15-0.50%1,401,231
Feb 24, 2026580.00580.05560.10569.00569.00-2.29%133,748
Feb 23, 2026594.00607.20579.05582.35582.35-1.39%129,041
Feb 20, 2026605.05605.05584.00590.55590.55-2.65%411,216
Feb 19, 2026623.00624.95600.00606.60606.60-2.63%147,232
Feb 18, 2026636.75644.90620.10623.00623.00-2.64%111,430
Feb 17, 2026642.15656.00626.45639.90639.90-0.59%155,071
Feb 16, 2026665.85675.50640.00643.70643.70-3.41%167,289
Feb 13, 2026670.00692.95650.20666.40666.40-0.87%220,188
Feb 12, 2026697.60704.95670.00672.25672.25-3.55%150,415
Feb 11, 2026688.80700.00687.05697.00697.001.19%80,210
Feb 10, 2026699.95704.55681.80688.80688.80-1.16%142,926
Feb 9, 2026650.05704.35647.35696.90696.907.18%250,595
Feb 6, 2026648.40657.00631.00650.20650.200.28%96,190
Feb 5, 2026668.00668.00645.00648.40648.40-3.05%96,138
Feb 4, 2026659.95675.85642.55668.80668.802.36%125,668
Feb 3, 2026656.00659.70642.30653.35653.353.92%144,258
Feb 2, 2026634.50639.25615.70628.70628.700.67%88,362
Feb 1, 2026645.05660.00615.65624.50624.50-2.69%138,426
Jan 30, 2026625.00645.00612.95641.75641.752.15%139,712
Jan 29, 2026631.40635.00611.20628.25628.250.38%214,422
Jan 28, 2026590.05630.00590.05625.90625.905.29%253,293
Jan 27, 2026590.05603.75566.05594.45594.450.75%704,412
Jan 23, 2026656.65656.65545.50590.05590.05-11.00%5,478,463
Jan 22, 2026653.50667.95651.90663.00663.001.56%90,800
Jan 21, 2026660.00665.00647.25652.80652.80-2.18%123,460
Jan 20, 2026689.95689.95652.05667.35667.35-3.59%170,782
Jan 19, 2026685.00698.05675.00692.20692.201.65%104,692
Jan 16, 2026694.55701.30679.00680.95680.95-1.96%103,877
Jan 14, 2026701.35713.85687.00694.55694.55-0.65%101,080
Jan 13, 2026715.90723.75695.50699.10699.10-0.72%109,470
Jan 12, 2026708.10711.00691.60704.20704.20-1.01%125,753
Jan 9, 2026726.05731.10708.00711.35711.35-2.12%101,507
Jan 8, 2026737.00746.20724.00726.75726.75-2.06%92,802
Jan 7, 2026735.00745.80731.95742.00742.000.26%81,070
Jan 6, 2026750.05751.45732.00740.10740.10-1.33%124,891
Jan 5, 2026757.00760.00741.05750.05750.050.80%130,823
Jan 2, 2026740.10746.80728.05744.10744.100.57%167,590
Jan 1, 2026759.85767.85738.00739.90739.90-1.86%100,602
Dec 31, 2025763.15770.15750.05753.90753.90-1.21%107,980
Dec 30, 2025755.60770.00752.70763.15763.150.37%71,004
Dec 29, 2025785.00785.00757.05760.30760.30-2.63%85,395
Dec 26, 2025788.00795.90772.90780.80780.80-1.16%65,145
Dec 24, 2025811.80816.50785.20789.95789.95-2.42%391,193
Dec 23, 2025794.00812.00788.40809.50809.502.83%121,050
Dec 22, 2025751.35791.10747.45787.20787.205.32%177,282
Dec 19, 2025730.00749.95720.20747.45747.451.93%191,959
Dec 18, 2025751.00751.00731.00733.30733.30-2.45%88,961
Dec 17, 2025753.00766.60748.00751.75751.75-0.48%82,525
Dec 16, 2025765.20766.90751.50755.35755.35-1.24%93,628
Dec 15, 2025756.05766.80750.50764.80764.801.08%66,219
Dec 12, 2025759.20765.85755.00756.60756.60-0.16%83,960
Dec 11, 2025770.00770.10752.05757.85757.85-1.60%122,041
Dec 10, 2025766.85790.00760.75770.15770.150.86%110,301
Dec 9, 2025794.00796.40758.30763.55763.55-3.89%268,670
Dec 8, 2025829.10829.10790.00794.45794.45-3.67%94,879
Dec 5, 2025840.30840.45822.10824.75824.75-1.85%48,976
Dec 4, 2025840.00848.35834.00840.30840.300.05%42,556
Dec 3, 2025860.10862.40838.10839.90839.90-2.52%59,529
Dec 2, 2025870.35870.90859.80861.60861.60-0.58%27,186