HEG Advanced Materials Limited (BOM:509631)
India · Delayed Price · Currency is INR 252.15
+18.20 (7.78%)
At close: Oct 6, 2026
BOM:509631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 235.00 | 256.00 | 235.00 | 252.15 | 252.15 | 7.78% | 388,377 |
| Oct 5, 2026 | 242.25 | 247.75 | 232.10 | 233.95 | 233.95 | -2.17% | 76,629 |
| Oct 1, 2026 | 241.80 | 242.00 | 233.15 | 239.15 | 239.15 | 0.74% | 53,280 |
| Sep 30, 2026 | 240.65 | 250.00 | 235.00 | 237.40 | 237.40 | -0.52% | 209,491 |
| Sep 29, 2026 | 241.40 | 241.75 | 235.40 | 238.65 | 238.65 | -0.58% | 84,722 |
| Sep 28, 2026 | 245.95 | 247.40 | 237.00 | 240.05 | 240.05 | -1.66% | 57,671 |
| Sep 25, 2026 | 237.95 | 251.75 | 234.85 | 244.10 | 244.10 | 3.48% | 273,353 |
| Sep 24, 2026 | 239.55 | 243.00 | 231.55 | 235.90 | 235.90 | -0.36% | 101,492 |
| Sep 23, 2026 | 233.95 | 240.20 | 231.95 | 236.75 | 236.75 | 1.57% | 324,865 |
| Sep 22, 2026 | 247.75 | 248.00 | 229.55 | 233.10 | 233.10 | -5.95% | 70,340 |
| Sep 21, 2026 | 244.95 | 250.25 | 240.00 | 247.85 | 247.85 | 3.90% | 171,547 |
| Sep 18, 2026 | 227.20 | 238.55 | 226.90 | 238.55 | 238.55 | 5.00% | 303,075 |
| Sep 17, 2026 | 216.00 | 227.20 | 212.00 | 227.20 | 227.20 | 4.99% | 176,096 |
| Sep 16, 2026 | 214.55 | 226.00 | 214.55 | 216.40 | 216.40 | -4.16% | 180,519 |
| Sep 15, 2026 | 226.00 | 227.90 | 225.80 | 225.80 | 225.80 | -4.99% | 72,357 |
| Sep 11, 2026 | 238.00 | 244.80 | 237.65 | 237.65 | 237.65 | -5.00% | 75,886 |
| Sep 10, 2026 | 255.10 | 257.95 | 250.15 | 250.15 | 250.15 | -4.99% | 110,835 |
| 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% | 52,605 |
| 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 |