Hi-Green Carbon Limited (NSE:HIGREEN)
India
· Delayed Price · Currency is INR 126.00
+1.65 (1.33%)
Mar 10, 2026, 3:00 PM IST
Hi-Green Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122.00 | 124.95 | 117.95 | 124.35 | 124.35 | -0.52% | 20,000 |
| Mar 6, 2026 | 121.40 | 125.00 | 121.40 | 125.00 | 125.00 | 3.01% | 7,200 |
| Mar 5, 2026 | 119.45 | 125.00 | 119.45 | 121.35 | 121.35 | 1.59% | 24,800 |
| Mar 4, 2026 | 125.00 | 125.00 | 119.00 | 119.45 | 119.45 | -6.06% | 40,000 |
| Mar 2, 2026 | 128.05 | 129.00 | 125.00 | 127.15 | 127.15 | -3.53% | 25,600 |
| Feb 27, 2026 | 135.95 | 135.95 | 131.50 | 131.80 | 131.80 | -3.09% | 12,800 |
| Feb 26, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | -0.07% | 1,600 |
| Feb 25, 2026 | 136.00 | 137.00 | 134.00 | 136.10 | 136.10 | 2.33% | 7,200 |
| Feb 24, 2026 | 133.00 | 133.15 | 130.00 | 133.00 | 133.00 | -2.21% | 37,600 |
| Feb 23, 2026 | 139.60 | 141.90 | 135.00 | 136.00 | 136.00 | -2.58% | 16,000 |
| Feb 20, 2026 | 146.95 | 147.00 | 138.00 | 139.60 | 139.60 | -1.86% | 16,000 |
| Feb 19, 2026 | 139.85 | 147.75 | 139.85 | 142.25 | 142.25 | 1.97% | 22,400 |
| Feb 18, 2026 | 140.95 | 141.90 | 139.00 | 139.50 | 139.50 | 1.68% | 15,200 |
| Feb 17, 2026 | 136.85 | 140.70 | 134.60 | 137.20 | 137.20 | 2.77% | 37,600 |
| Feb 16, 2026 | 134.20 | 137.00 | 133.15 | 133.50 | 133.50 | -1.84% | 27,200 |
| Feb 13, 2026 | 138.85 | 138.85 | 136.00 | 136.00 | 136.00 | -2.05% | 20,000 |
| Feb 12, 2026 | 139.85 | 139.85 | 138.50 | 138.85 | 138.85 | -0.82% | 4,800 |
| Feb 11, 2026 | 140.90 | 144.00 | 138.20 | 140.00 | 140.00 | 1.78% | 9,600 |
| Feb 10, 2026 | 135.50 | 140.90 | 135.30 | 137.55 | 137.55 | -1.54% | 8,000 |
| Feb 9, 2026 | 138.30 | 140.95 | 138.00 | 139.70 | 139.70 | -2.31% | 16,800 |
| Feb 6, 2026 | 140.05 | 143.00 | 138.00 | 143.00 | 143.00 | 2.11% | 3,200 |
| Feb 5, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | -4.04% | 800 |
| Feb 4, 2026 | 142.85 | 145.95 | 142.85 | 145.95 | 145.95 | 2.17% | 2,400 |
| Feb 3, 2026 | 147.45 | 147.45 | 137.50 | 142.85 | 142.85 | 1.24% | 23,200 |
| Feb 2, 2026 | 154.00 | 154.00 | 138.10 | 141.10 | 141.10 | -2.01% | 12,000 |
| Feb 1, 2026 | 141.95 | 144.00 | 136.20 | 144.00 | 144.00 | -0.48% | 21,600 |
| Jan 30, 2026 | 141.00 | 146.65 | 141.00 | 144.70 | 144.70 | 2.92% | 9,600 |
| Jan 29, 2026 | 140.50 | 141.00 | 133.50 | 140.60 | 140.60 | -0.81% | 20,800 |
| Jan 28, 2026 | 131.35 | 141.90 | 131.35 | 141.75 | 141.75 | 7.59% | 13,600 |
| Jan 27, 2026 | 134.25 | 135.95 | 128.00 | 131.75 | 131.75 | -0.60% | 20,800 |
| Jan 23, 2026 | 136.45 | 136.50 | 129.10 | 132.55 | 132.55 | -2.57% | 20,000 |
| Jan 22, 2026 | 137.00 | 140.85 | 135.80 | 136.05 | 136.05 | 0.59% | 7,200 |
| Jan 21, 2026 | 141.10 | 141.10 | 132.50 | 135.25 | 135.25 | -4.42% | 27,200 |
| Jan 20, 2026 | 130.00 | 143.50 | 125.00 | 141.50 | 141.50 | 2.54% | 52,000 |
| Jan 19, 2026 | 137.15 | 138.00 | 137.15 | 138.00 | 138.00 | -2.13% | 8,000 |
| Jan 16, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.63% | 16,800 |
| Jan 14, 2026 | 141.00 | 142.00 | 138.00 | 141.90 | 141.90 | -2.04% | 20,800 |
| Jan 13, 2026 | 142.00 | 145.95 | 142.00 | 144.85 | 144.85 | 4.36% | 12,000 |
| Jan 12, 2026 | 141.10 | 141.10 | 136.45 | 138.80 | 138.80 | -2.05% | 18,400 |
| Jan 9, 2026 | 140.00 | 144.30 | 140.00 | 141.70 | 141.70 | -1.94% | 14,400 |
| Jan 8, 2026 | 146.05 | 148.70 | 144.00 | 144.50 | 144.50 | -1.03% | 14,400 |
| Jan 7, 2026 | 146.20 | 147.00 | 144.00 | 146.00 | 146.00 | -1.22% | 10,400 |
| Jan 6, 2026 | 152.50 | 153.00 | 146.20 | 147.80 | 147.80 | -2.92% | 17,600 |
| Jan 5, 2026 | 165.00 | 165.50 | 149.00 | 152.25 | 152.25 | -8.06% | 79,200 |
| Jan 2, 2026 | 169.90 | 169.90 | 164.55 | 165.60 | 165.60 | -2.53% | 19,200 |
| Jan 1, 2026 | 172.75 | 172.75 | 167.50 | 169.90 | 169.90 | -1.65% | 3,200 |
| Dec 31, 2025 | 170.25 | 175.00 | 165.10 | 172.75 | 172.75 | 1.47% | 11,200 |
| Dec 30, 2025 | 176.10 | 176.25 | 169.50 | 170.25 | 170.25 | -3.76% | 13,600 |
| Dec 29, 2025 | 174.50 | 179.35 | 164.05 | 176.90 | 176.90 | 1.29% | 46,400 |
| Dec 26, 2025 | 162.50 | 182.95 | 159.50 | 174.65 | 174.65 | 10.85% | 115,200 |
| Dec 24, 2025 | 135.30 | 158.70 | 135.30 | 157.55 | 157.55 | 19.13% | 99,200 |
| Dec 23, 2025 | 135.00 | 135.00 | 131.00 | 132.25 | 132.25 | 0.46% | 52,800 |
| Dec 22, 2025 | 134.80 | 134.80 | 128.00 | 131.65 | 131.65 | -1.83% | 45,600 |
| Dec 19, 2025 | 134.80 | 134.85 | 132.00 | 134.10 | 134.10 | 0.83% | 12,800 |
| Dec 18, 2025 | 131.70 | 133.00 | 131.70 | 133.00 | 133.00 | 1.03% | 4,000 |
| Dec 17, 2025 | 132.00 | 134.00 | 130.00 | 131.65 | 131.65 | -0.49% | 19,200 |
| Dec 16, 2025 | 135.10 | 138.50 | 132.00 | 132.30 | 132.30 | -2.07% | 15,200 |
| Dec 15, 2025 | 135.05 | 139.70 | 134.50 | 135.10 | 135.10 | 0.04% | 19,200 |
| Dec 12, 2025 | 142.65 | 142.70 | 134.00 | 135.05 | 135.05 | -1.75% | 39,200 |
| Dec 11, 2025 | 140.50 | 141.95 | 136.00 | 137.45 | 137.45 | 0.77% | 24,000 |
| Dec 10, 2025 | 134.50 | 142.50 | 134.10 | 136.40 | 136.40 | 5.94% | 102,400 |
| Dec 9, 2025 | 133.80 | 133.80 | 127.05 | 128.75 | 128.75 | -5.68% | 95,200 |
| Dec 8, 2025 | 150.00 | 150.00 | 131.60 | 136.50 | 136.50 | -5.70% | 55,200 |
| Dec 5, 2025 | 147.30 | 148.00 | 144.00 | 144.75 | 144.75 | -2.29% | 20,800 |
| Dec 4, 2025 | 148.00 | 149.50 | 147.00 | 148.15 | 148.15 | -1.27% | 27,200 |
| Dec 3, 2025 | 154.00 | 154.00 | 149.00 | 150.05 | 150.05 | -3.50% | 19,200 |
| Dec 2, 2025 | 150.20 | 156.00 | 150.00 | 155.50 | 155.50 | 3.53% | 46,400 |
| Dec 1, 2025 | 154.50 | 154.50 | 150.00 | 150.20 | 150.20 | -2.69% | 30,400 |
| Nov 28, 2025 | 150.25 | 156.00 | 145.10 | 154.35 | 154.35 | 0.75% | 98,400 |
| Nov 27, 2025 | 157.60 | 158.00 | 150.00 | 153.20 | 153.20 | -2.79% | 107,200 |
| Nov 26, 2025 | 162.00 | 165.00 | 156.95 | 157.60 | 157.60 | -5.69% | 103,200 |
| Nov 25, 2025 | 161.50 | 169.20 | 156.00 | 167.10 | 167.10 | 2.26% | 64,800 |
| Nov 24, 2025 | 166.00 | 166.10 | 163.40 | 163.40 | 163.40 | -2.97% | 29,600 |
| Nov 21, 2025 | 172.00 | 172.50 | 165.50 | 168.40 | 168.40 | -2.46% | 30,400 |
| Nov 20, 2025 | 172.35 | 178.40 | 172.00 | 172.65 | 172.65 | -0.40% | 16,800 |
| Nov 19, 2025 | 181.10 | 181.10 | 173.00 | 173.35 | 173.35 | -4.23% | 69,600 |
| Nov 18, 2025 | 182.50 | 182.50 | 178.05 | 181.00 | 181.00 | 0.17% | 13,600 |
| Nov 17, 2025 | 189.00 | 192.40 | 179.00 | 180.70 | 180.70 | -7.21% | 46,400 |
| Nov 14, 2025 | 181.05 | 197.00 | 181.05 | 194.75 | 194.75 | 8.28% | 139,200 |
| Nov 13, 2025 | 179.00 | 182.45 | 178.05 | 179.85 | 179.85 | 0.47% | 22,400 |
| Nov 12, 2025 | 180.90 | 184.50 | 178.00 | 179.00 | 179.00 | 1.33% | 18,400 |
| Nov 11, 2025 | 175.00 | 179.45 | 167.00 | 176.65 | 176.65 | -0.23% | 47,200 |
| Nov 10, 2025 | 193.50 | 194.50 | 176.60 | 177.05 | 177.05 | -8.07% | 56,800 |
| Nov 7, 2025 | 165.50 | 195.00 | 165.50 | 192.60 | 192.60 | 3.58% | 28,800 |
| Nov 6, 2025 | 185.50 | 186.05 | 183.50 | 185.95 | 185.95 | -1.04% | 24,800 |
| Nov 4, 2025 | 197.40 | 197.40 | 187.10 | 187.90 | 187.90 | -2.69% | 25,600 |
| Nov 3, 2025 | 196.75 | 196.75 | 192.00 | 193.10 | 193.10 | 0.05% | 5,600 |
| Oct 31, 2025 | 192.00 | 193.00 | 188.00 | 193.00 | 193.00 | 1.07% | 33,600 |
| Oct 30, 2025 | 193.80 | 194.45 | 190.10 | 190.95 | 190.95 | -1.47% | 36,800 |
| Oct 29, 2025 | 196.85 | 196.85 | 193.80 | 193.80 | 193.80 | -2.12% | 23,200 |
| Oct 28, 2025 | 195.00 | 199.30 | 193.00 | 198.00 | 198.00 | 1.41% | 32,800 |
| Oct 27, 2025 | 198.60 | 198.60 | 195.05 | 195.25 | 195.25 | -1.34% | 11,200 |
| Oct 24, 2025 | 199.75 | 201.50 | 196.10 | 197.90 | 197.90 | -0.93% | 28,000 |
| Oct 23, 2025 | 202.05 | 202.50 | 195.50 | 199.75 | 199.75 | -1.99% | 48,000 |
| Oct 21, 2025 | 204.00 | 209.50 | 197.30 | 203.80 | 203.80 | -2.98% | 64,000 |
| Oct 20, 2025 | 210.80 | 213.00 | 207.50 | 210.05 | 210.05 | -0.36% | 28,000 |
| Oct 17, 2025 | 209.95 | 213.00 | 202.00 | 210.80 | 210.80 | 0.98% | 59,200 |
| Oct 16, 2025 | 216.50 | 216.50 | 206.50 | 208.75 | 208.75 | -2.45% | 36,800 |
| Oct 15, 2025 | 214.60 | 216.00 | 211.80 | 214.00 | 214.00 | 0.21% | 8,000 |
| Oct 14, 2025 | 220.20 | 220.20 | 212.00 | 213.55 | 213.55 | -2.04% | 14,400 |