Hi-Green Carbon Limited (NSE:HIGREEN)
India
· Delayed Price · Currency is INR 136.10
-2.40 (-1.73%)
Apr 29, 2026, 1:25 PM IST
Hi-Green Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 138.85 | 140.00 | 136.10 | 136.10 | - | -1.73% | 8,800 |
| Apr 28, 2026 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | 2.52% | 1,600 |
| Apr 27, 2026 | 135.15 | 139.00 | 132.10 | 135.10 | 135.10 | 0.37% | 9,600 |
| Apr 24, 2026 | 142.20 | 142.20 | 133.50 | 134.60 | 134.60 | -5.34% | 6,400 |
| Apr 23, 2026 | 137.10 | 142.20 | 132.30 | 142.20 | 142.20 | 3.72% | 14,400 |
| Apr 22, 2026 | 135.00 | 139.90 | 135.00 | 137.10 | 137.10 | 1.26% | 6,400 |
| Apr 21, 2026 | 138.10 | 140.00 | 135.00 | 135.40 | 135.40 | -2.10% | 15,200 |
| Apr 20, 2026 | 140.00 | 141.70 | 137.30 | 138.30 | 138.30 | -0.86% | 8,800 |
| Apr 17, 2026 | 141.65 | 141.65 | 139.00 | 139.50 | 139.50 | -1.52% | 12,000 |
| Apr 16, 2026 | 139.50 | 144.70 | 139.50 | 141.65 | 141.65 | - | 10,400 |
| Apr 15, 2026 | 141.00 | 147.00 | 140.65 | 141.65 | 141.65 | -0.25% | 18,400 |
| Apr 13, 2026 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | -2.27% | 8,000 |
| Apr 10, 2026 | 142.00 | 146.80 | 141.70 | 145.30 | 145.30 | 0.52% | 16,800 |
| Apr 9, 2026 | 139.00 | 145.25 | 138.55 | 144.55 | 144.55 | 4.59% | 54,400 |
| Apr 8, 2026 | 126.00 | 140.00 | 126.00 | 138.20 | 138.20 | 11.45% | 32,000 |
| Apr 7, 2026 | 127.45 | 127.45 | 124.00 | 124.00 | 124.00 | 0.57% | 8,000 |
| Apr 6, 2026 | 122.00 | 123.45 | 114.05 | 123.30 | 123.30 | 7.22% | 32,800 |
| Apr 2, 2026 | 111.10 | 115.65 | 110.30 | 115.00 | 115.00 | -1.50% | 7,200 |
| Apr 1, 2026 | 112.50 | 117.85 | 109.00 | 116.75 | 116.75 | 12.80% | 52,000 |
| Mar 30, 2026 | 104.00 | 107.45 | 101.50 | 103.50 | 103.50 | -1.15% | 60,000 |
| Mar 27, 2026 | 115.75 | 116.75 | 102.00 | 104.70 | 104.70 | -10.40% | 111,200 |
| Mar 25, 2026 | 112.00 | 118.00 | 112.00 | 116.85 | 116.85 | 4.75% | 48,800 |
| Mar 24, 2026 | 114.95 | 118.50 | 101.20 | 111.55 | 111.55 | -2.58% | 110,400 |
| Mar 23, 2026 | 119.65 | 119.85 | 112.00 | 114.50 | 114.50 | -4.98% | 33,600 |
| Mar 20, 2026 | 125.05 | 125.85 | 120.00 | 120.50 | 120.50 | -3.60% | 39,200 |
| Mar 19, 2026 | 122.10 | 125.30 | 122.00 | 125.00 | 125.00 | -2.34% | 30,400 |
| Mar 18, 2026 | 126.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.73% | 60,800 |
| Mar 17, 2026 | 120.00 | 133.80 | 119.50 | 124.60 | 124.60 | 4.01% | 72,800 |
| Mar 16, 2026 | 125.50 | 126.50 | 117.00 | 119.80 | 119.80 | -8.55% | 93,600 |
| Mar 13, 2026 | 129.40 | 133.00 | 127.00 | 131.00 | 131.00 | 4.38% | 26,400 |
| Mar 12, 2026 | 125.30 | 125.50 | 125.30 | 125.50 | 125.50 | -1.95% | 2,400 |
| Mar 11, 2026 | 123.05 | 129.00 | 119.50 | 128.00 | 128.00 | 1.71% | 22,400 |
| Mar 10, 2026 | 125.20 | 126.05 | 125.20 | 125.85 | 125.85 | 1.21% | 12,000 |
| 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 |