HEG Advanced Materials Limited (BOM:509631)
India · Delayed Price · Currency is INR 237.65
-12.50 (-5.00%)
At close: Sep 11, 2026
BOM:509631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 238.00 | 244.80 | 237.65 | 237.65 | 237.65 | -5.00% | 75,861 |
| Sep 10, 2026 | 255.10 | 257.95 | 250.15 | 250.15 | 250.15 | -4.99% | 110,819 |
| Sep 9, 2026 | 255.50 | 273.35 | 255.00 | 263.30 | 263.30 | 1.13% | 372,505 |
| Sep 8, 2026 | 267.90 | 269.95 | 260.35 | 260.35 | 260.35 | -5.00% | 88,263 |
| Sep 7, 2026 | 265.00 | 278.20 | 255.00 | 274.05 | 274.05 | -62.41% | 472,225 |
| Sep 4, 2026 | 705.50 | 743.00 | 695.55 | 729.05 | 729.05 | 2.96% | 206,870 |
| Sep 3, 2026 | 712.95 | 725.05 | 700.20 | 708.10 | 708.10 | 0.32% | 57,529 |
| Sep 2, 2026 | 728.75 | 728.75 | 703.45 | 705.85 | 705.85 | -3.20% | 34,243 |
| Sep 1, 2026 | 731.00 | 753.90 | 720.45 | 729.15 | 729.15 | 0.16% | 152,864 |
| Aug 31, 2026 | 736.30 | 740.80 | 721.00 | 727.95 | 727.95 | -1.27% | 34,049 |
| Aug 28, 2026 | 715.00 | 743.20 | 712.45 | 737.30 | 737.30 | 3.74% | 465,949 |
| Aug 27, 2026 | 714.20 | 720.45 | 707.95 | 710.70 | 710.70 | -0.49% | 24,390 |
| Aug 26, 2026 | 732.80 | 732.80 | 699.00 | 714.20 | 714.20 | -0.89% | 54,978 |
| Aug 25, 2026 | 723.05 | 730.20 | 708.20 | 720.60 | 720.60 | -0.36% | 55,018 |
| Aug 24, 2026 | 711.00 | 727.05 | 709.05 | 723.20 | 723.20 | 1.80% | 128,431 |
| Aug 21, 2026 | 712.00 | 721.70 | 705.00 | 710.40 | 710.40 | -0.20% | 50,144 |
| Aug 20, 2026 | 712.85 | 719.15 | 696.50 | 711.85 | 711.85 | 0.59% | 135,131 |
| Aug 19, 2026 | 739.50 | 743.80 | 700.65 | 707.65 | 707.65 | -4.28% | 185,461 |
| Aug 18, 2026 | 699.95 | 749.00 | 695.95 | 739.30 | 739.30 | 5.83% | 326,678 |
| Aug 17, 2026 | 709.10 | 710.00 | 688.50 | 698.55 | 698.55 | -0.31% | 58,011 |
| Aug 14, 2026 | 684.10 | 711.20 | 684.10 | 700.70 | 700.70 | 1.91% | 183,125 |
| Aug 13, 2026 | 678.45 | 691.10 | 676.00 | 687.55 | 687.55 | 2.02% | 46,682 |
| Aug 12, 2026 | 678.25 | 685.95 | 670.55 | 673.95 | 673.95 | -0.63% | 32,386 |
| Aug 11, 2026 | 681.40 | 686.00 | 674.00 | 678.20 | 678.20 | -0.90% | 63,578 |
| Aug 10, 2026 | 673.00 | 690.05 | 668.75 | 684.35 | 684.35 | 1.56% | 36,308 |
| Aug 7, 2026 | 690.95 | 690.95 | 670.00 | 673.85 | 673.85 | -1.68% | 52,416 |
| Aug 6, 2026 | 694.05 | 694.05 | 676.75 | 685.35 | 685.35 | -0.15% | 78,368 |
| Aug 5, 2026 | 679.70 | 697.90 | 674.80 | 686.40 | 686.40 | 1.14% | 120,269 |
| Aug 4, 2026 | 666.00 | 683.50 | 662.85 | 678.65 | 678.65 | 1.97% | 185,217 |
| Aug 3, 2026 | 661.00 | 671.85 | 653.35 | 665.55 | 665.55 | 1.23% | 67,484 |
| Jul 31, 2026 | 666.55 | 666.55 | 648.20 | 657.45 | 657.45 | -0.26% | 67,574 |
| Jul 30, 2026 | 676.90 | 683.00 | 656.25 | 659.15 | 659.15 | -1.93% | 91,832 |
| Jul 29, 2026 | 650.95 | 674.80 | 635.60 | 672.10 | 672.10 | 3.27% | 140,339 |
| Jul 28, 2026 | 656.80 | 659.20 | 644.40 | 650.80 | 650.80 | -0.29% | 116,501 |
| Jul 27, 2026 | 650.75 | 663.30 | 636.90 | 652.70 | 652.70 | 1.57% | 116,397 |
| Jul 24, 2026 | 611.55 | 653.95 | 611.55 | 642.60 | 642.60 | 2.92% | 400,803 |
| Jul 23, 2026 | 616.75 | 675.90 | 599.75 | 624.35 | 624.35 | 4.29% | 1,031,018 |
| Jul 22, 2026 | 603.75 | 606.10 | 594.55 | 598.65 | 598.65 | -0.48% | 47,376 |
| Jul 21, 2026 | 594.35 | 607.95 | 591.00 | 604.95 | 601.55 | 1.78% | 89,369 |
| Jul 20, 2026 | 581.10 | 595.95 | 581.10 | 594.35 | 591.01 | 1.30% | 38,482 |
| Jul 17, 2026 | 613.50 | 613.50 | 583.00 | 586.70 | 583.40 | -3.50% | 62,520 |
| Jul 16, 2026 | 588.45 | 615.60 | 580.05 | 607.95 | 604.53 | 3.80% | 190,450 |
| Jul 15, 2026 | 565.00 | 589.60 | 565.00 | 585.70 | 582.41 | 3.46% | 96,633 |
| Jul 14, 2026 | 575.25 | 579.85 | 564.95 | 566.10 | 562.92 | -1.59% | 57,050 |
| Jul 13, 2026 | 540.35 | 576.90 | 537.75 | 575.25 | 572.02 | 5.47% | 240,100 |
| Jul 10, 2026 | 526.55 | 565.20 | 518.55 | 545.40 | 542.33 | 5.89% | 321,851 |
| Jul 9, 2026 | 526.70 | 530.00 | 509.05 | 515.05 | 512.16 | -2.21% | 47,213 |
| Jul 8, 2026 | 529.65 | 536.75 | 521.10 | 526.70 | 523.74 | -0.91% | 94,234 |
| Jul 7, 2026 | 544.00 | 544.00 | 526.35 | 531.55 | 528.56 | -2.02% | 48,963 |
| Jul 6, 2026 | 532.25 | 552.00 | 521.65 | 542.50 | 539.45 | 2.99% | 141,355 |