HEG Limited (BOM:509631)
India · Delayed Price · Currency is INR 510.55
-3.75 (-0.73%)
At close: Sep 16, 2025
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 514.45 | 529.50 | 507.95 | 510.55 | 510.55 | -0.73% | 45,255 |
| Sep 15, 2025 | 516.00 | 524.00 | 512.45 | 514.30 | 514.30 | -0.80% | 33,042 |
| Sep 12, 2025 | 506.05 | 522.40 | 506.05 | 518.45 | 518.45 | 1.60% | 49,348 |
| Sep 11, 2025 | 513.00 | 515.45 | 504.30 | 510.30 | 510.30 | 0.31% | 40,883 |
| Sep 10, 2025 | 503.15 | 512.40 | 501.35 | 508.70 | 508.70 | 1.93% | 58,730 |
| Sep 9, 2025 | 491.90 | 500.60 | 490.60 | 499.05 | 499.05 | 1.63% | 17,770 |
| Sep 8, 2025 | 495.10 | 507.10 | 485.35 | 491.05 | 491.05 | -0.33% | 65,105 |
| Sep 5, 2025 | 501.65 | 501.65 | 490.40 | 492.70 | 492.70 | -0.80% | 43,231 |
| Sep 4, 2025 | 493.55 | 510.85 | 493.15 | 496.65 | 496.65 | 1.25% | 129,088 |
| Sep 3, 2025 | 481.55 | 495.00 | 478.40 | 490.50 | 490.50 | 2.60% | 48,377 |
| Sep 2, 2025 | 474.55 | 497.45 | 474.55 | 478.05 | 478.05 | 0.05% | 43,107 |
| Sep 1, 2025 | 467.50 | 480.95 | 466.05 | 477.80 | 477.80 | 3.52% | 20,231 |
| Aug 29, 2025 | 471.10 | 472.50 | 459.85 | 461.55 | 461.55 | -2.03% | 53,424 |
| Aug 28, 2025 | 477.00 | 480.00 | 470.00 | 471.10 | 471.10 | -1.48% | 35,901 |
| Aug 26, 2025 | 489.05 | 490.25 | 476.15 | 478.20 | 478.20 | -2.56% | 18,905 |
| Aug 25, 2025 | 489.00 | 493.50 | 485.25 | 490.75 | 490.75 | 0.77% | 21,677 |
| Aug 22, 2025 | 497.35 | 500.55 | 485.00 | 487.00 | 487.00 | -1.97% | 42,685 |
| Aug 21, 2025 | 504.30 | 508.15 | 495.50 | 496.80 | 496.80 | -0.99% | 36,176 |
| Aug 20, 2025 | 504.05 | 511.85 | 501.00 | 501.75 | 501.75 | -1.47% | 29,767 |
| Aug 19, 2025 | 518.95 | 518.95 | 507.70 | 509.25 | 509.25 | -0.82% | 58,720 |
| Aug 18, 2025 | 508.00 | 520.00 | 501.50 | 513.45 | 513.45 | 1.77% | 67,685 |
| Aug 14, 2025 | 504.05 | 506.60 | 495.10 | 504.50 | 504.50 | 0.33% | 23,193 |
| Aug 13, 2025 | 509.00 | 512.95 | 502.00 | 502.85 | 502.85 | -0.86% | 27,529 |
| Aug 12, 2025 | 505.60 | 513.40 | 501.25 | 507.20 | 505.40 | 0.32% | 41,396 |
| Aug 11, 2025 | 506.05 | 513.65 | 500.00 | 505.60 | 503.81 | -0.10% | 46,305 |
| Aug 8, 2025 | 523.40 | 523.40 | 502.60 | 506.10 | 504.30 | -2.63% | 60,311 |
| Aug 7, 2025 | 521.95 | 524.95 | 509.10 | 519.75 | 517.91 | -0.67% | 78,127 |
| Aug 6, 2025 | 529.00 | 535.40 | 519.90 | 523.25 | 521.39 | -0.80% | 88,699 |
| Aug 5, 2025 | 530.80 | 540.00 | 523.70 | 527.45 | 525.58 | -0.49% | 44,586 |
| Aug 4, 2025 | 533.55 | 542.75 | 520.80 | 530.05 | 528.17 | -0.55% | 160,096 |
| Aug 1, 2025 | 579.55 | 583.95 | 525.55 | 533.00 | 531.11 | -6.98% | 612,203 |
| Jul 31, 2025 | 545.05 | 622.00 | 542.65 | 573.00 | 570.97 | 7.34% | 3,510,483 |
| Jul 30, 2025 | 515.10 | 539.00 | 515.10 | 533.80 | 531.91 | 1.60% | 30,672 |
| Jul 29, 2025 | 520.00 | 526.70 | 511.30 | 525.40 | 523.54 | 2.09% | 18,624 |
| Jul 28, 2025 | 515.95 | 522.10 | 507.05 | 514.65 | 512.82 | 0.09% | 44,446 |
| Jul 25, 2025 | 534.95 | 534.95 | 508.25 | 514.20 | 512.38 | -3.22% | 57,836 |
| Jul 24, 2025 | 534.35 | 548.05 | 527.60 | 531.30 | 529.41 | -1.72% | 29,168 |
| Jul 23, 2025 | 543.95 | 543.95 | 532.00 | 540.60 | 538.68 | 0.09% | 24,216 |
| Jul 22, 2025 | 535.00 | 548.45 | 535.00 | 540.10 | 538.18 | 0.39% | 23,358 |
| Jul 21, 2025 | 551.00 | 559.00 | 535.40 | 538.00 | 536.09 | -0.19% | 71,637 |
| Jul 18, 2025 | 559.25 | 562.55 | 536.65 | 539.05 | 537.14 | -2.04% | 56,490 |
| Jul 17, 2025 | 540.00 | 557.00 | 533.85 | 550.30 | 548.35 | 3.22% | 117,149 |
| Jul 16, 2025 | 539.95 | 547.35 | 529.00 | 533.15 | 531.26 | 0.30% | 55,575 |
| Jul 15, 2025 | 534.00 | 541.15 | 528.50 | 531.55 | 529.66 | -0.04% | 87,576 |
| Jul 14, 2025 | 510.95 | 535.75 | 494.65 | 531.75 | 529.86 | 5.24% | 98,944 |
| Jul 11, 2025 | 502.00 | 513.00 | 500.05 | 505.25 | 503.46 | 0.88% | 29,632 |
| Jul 10, 2025 | 493.95 | 506.65 | 493.95 | 500.85 | 499.07 | 1.40% | 39,652 |
| Jul 9, 2025 | 490.00 | 499.90 | 490.00 | 493.95 | 492.20 | -0.08% | 11,577 |
| Jul 8, 2025 | 494.95 | 497.70 | 488.50 | 494.35 | 492.60 | 0.75% | 12,398 |
| Jul 7, 2025 | 509.35 | 509.35 | 486.85 | 490.65 | 488.91 | -2.87% | 26,040 |