HEG Limited (BOM:509631)
India · Delayed Price · Currency is INR 624.20
-0.20 (-0.03%)
At close: Jan 1, 2026
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 601.00 | 672.20 | 598.15 | 624.40 | 624.40 | 3.93% | 1,780,163 |
| Dec 30, 2025 | 594.65 | 604.90 | 571.45 | 600.80 | 600.80 | -0.12% | 314,410 |
| Dec 29, 2025 | 561.45 | 605.85 | 560.40 | 601.50 | 601.50 | 7.53% | 431,294 |
| Dec 26, 2025 | 550.00 | 570.50 | 546.95 | 559.40 | 559.40 | 1.43% | 124,096 |
| Dec 24, 2025 | 541.00 | 564.20 | 541.00 | 551.50 | 551.50 | 2.24% | 239,809 |
| Dec 23, 2025 | 529.05 | 549.00 | 529.05 | 539.40 | 539.40 | 1.72% | 94,543 |
| Dec 22, 2025 | 531.00 | 537.15 | 529.00 | 530.30 | 530.30 | 0.12% | 16,296 |
| Dec 19, 2025 | 525.65 | 532.05 | 521.45 | 529.65 | 529.65 | 1.77% | 22,930 |
| Dec 18, 2025 | 526.70 | 528.55 | 520.00 | 520.45 | 520.45 | -1.20% | 20,746 |
| Dec 17, 2025 | 533.60 | 535.20 | 525.30 | 526.75 | 526.75 | -1.28% | 10,674 |
| Dec 16, 2025 | 532.55 | 539.15 | 530.00 | 533.60 | 533.60 | -0.45% | 23,782 |
| Dec 15, 2025 | 538.65 | 547.55 | 534.00 | 536.00 | 536.00 | 0.30% | 40,547 |
| Dec 12, 2025 | 533.00 | 539.50 | 532.25 | 534.40 | 534.40 | 0.21% | 22,098 |
| Dec 11, 2025 | 552.75 | 557.80 | 532.35 | 533.30 | 533.30 | -2.53% | 54,813 |
| Dec 10, 2025 | 537.00 | 548.00 | 535.90 | 547.15 | 547.15 | 1.90% | 63,276 |
| Dec 9, 2025 | 520.25 | 538.25 | 511.30 | 536.95 | 536.95 | 3.22% | 36,823 |
| Dec 8, 2025 | 520.95 | 526.10 | 513.50 | 520.20 | 520.20 | -0.05% | 17,637 |
| Dec 5, 2025 | 523.25 | 527.45 | 515.25 | 520.45 | 520.45 | -0.54% | 30,472 |
| Dec 4, 2025 | 523.75 | 535.95 | 522.00 | 523.25 | 523.25 | -0.02% | 17,857 |
| Dec 3, 2025 | 520.25 | 526.85 | 519.90 | 523.35 | 523.35 | 0.65% | 10,824 |
| Dec 2, 2025 | 521.70 | 526.00 | 518.15 | 519.95 | 519.95 | -0.34% | 16,475 |
| Dec 1, 2025 | 527.65 | 532.70 | 520.80 | 521.70 | 521.70 | -1.13% | 27,474 |
| Nov 28, 2025 | 532.90 | 533.55 | 526.55 | 527.65 | 527.65 | -0.99% | 23,666 |
| Nov 27, 2025 | 547.40 | 547.40 | 531.85 | 532.90 | 532.90 | -2.70% | 55,834 |
| Nov 26, 2025 | 524.85 | 549.95 | 518.45 | 547.70 | 547.70 | 4.13% | 237,551 |
| Nov 25, 2025 | 496.55 | 533.00 | 492.90 | 526.00 | 526.00 | 6.05% | 220,086 |
| Nov 24, 2025 | 504.05 | 504.05 | 491.00 | 496.00 | 496.00 | -1.64% | 50,260 |
| Nov 21, 2025 | 517.65 | 517.65 | 502.10 | 504.25 | 504.25 | -1.62% | 28,525 |
| Nov 20, 2025 | 523.55 | 528.00 | 510.55 | 512.55 | 512.55 | -1.52% | 55,345 |
| Nov 19, 2025 | 517.75 | 522.90 | 511.20 | 520.45 | 520.45 | 0.77% | 28,580 |
| Nov 18, 2025 | 508.15 | 524.00 | 505.85 | 516.45 | 516.45 | 1.08% | 53,870 |
| Nov 17, 2025 | 515.65 | 518.15 | 506.90 | 510.95 | 510.95 | -0.92% | 27,226 |
| Nov 14, 2025 | 519.20 | 520.45 | 513.50 | 515.70 | 515.70 | 0.01% | 45,684 |
| Nov 13, 2025 | 525.00 | 529.70 | 514.20 | 515.65 | 515.65 | -1.32% | 90,894 |
| Nov 12, 2025 | 536.00 | 539.30 | 520.75 | 522.55 | 522.55 | -1.93% | 112,693 |
| Nov 11, 2025 | 545.90 | 581.50 | 527.90 | 532.85 | 532.85 | 2.54% | 1,185,389 |
| Nov 10, 2025 | 554.45 | 555.15 | 511.60 | 519.65 | 519.65 | -5.39% | 53,156 |
| Nov 7, 2025 | 554.85 | 556.40 | 544.20 | 549.25 | 549.25 | -1.36% | 30,244 |
| Nov 6, 2025 | 582.20 | 582.25 | 555.05 | 556.85 | 556.85 | -3.88% | 44,376 |
| Nov 4, 2025 | 583.10 | 592.05 | 578.35 | 579.35 | 579.35 | -0.69% | 26,972 |
| Nov 3, 2025 | 593.60 | 605.65 | 581.75 | 583.35 | 583.35 | -1.24% | 52,625 |
| Oct 31, 2025 | 580.15 | 593.95 | 580.15 | 590.70 | 590.70 | 0.31% | 65,938 |
| Oct 30, 2025 | 579.35 | 598.00 | 570.30 | 588.85 | 588.85 | 1.40% | 146,513 |
| Oct 29, 2025 | 535.25 | 585.00 | 535.25 | 580.70 | 580.70 | 8.67% | 329,224 |
| Oct 28, 2025 | 524.95 | 537.95 | 524.20 | 534.35 | 534.35 | 1.94% | 92,195 |
| Oct 27, 2025 | 517.00 | 525.95 | 515.40 | 524.20 | 524.20 | 1.71% | 18,500 |
| Oct 24, 2025 | 523.70 | 526.00 | 514.60 | 515.40 | 515.40 | 0.32% | 16,975 |
| Oct 23, 2025 | 524.90 | 524.90 | 510.00 | 513.75 | 513.75 | 0.15% | 13,667 |
| Oct 21, 2025 | 507.05 | 516.00 | 507.05 | 513.00 | 513.00 | 1.18% | 5,874 |
| Oct 20, 2025 | 514.80 | 515.10 | 504.55 | 507.00 | 507.00 | -1.07% | 27,131 |