H.G. Infra Engineering Limited (BOM:541019)
India · Delayed Price · Currency is INR 520.70
+30.25 (6.17%)
At close: Mar 11, 2026
H.G. Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 508.60 | 586.20 | 508.60 | 520.70 | 520.70 | 6.17% | 343,877 |
| Mar 10, 2026 | 482.05 | 492.00 | 482.05 | 490.45 | 490.45 | 1.86% | 11,221 |
| Mar 9, 2026 | 485.05 | 491.50 | 471.45 | 481.50 | 481.50 | -3.31% | 15,006 |
| Mar 6, 2026 | 498.00 | 515.00 | 495.00 | 498.00 | 498.00 | -0.54% | 11,303 |
| Mar 5, 2026 | 504.05 | 513.25 | 493.15 | 500.70 | 500.70 | -0.88% | 18,388 |
| Mar 4, 2026 | 522.05 | 526.70 | 500.05 | 505.15 | 505.15 | -4.69% | 14,533 |
| Mar 2, 2026 | 520.05 | 542.75 | 520.05 | 530.00 | 530.00 | -2.19% | 11,535 |
| Feb 27, 2026 | 558.05 | 561.20 | 536.80 | 541.85 | 541.85 | -2.80% | 32,828 |
| Feb 26, 2026 | 579.95 | 581.10 | 553.25 | 557.45 | 557.45 | -1.63% | 24,380 |
| Feb 25, 2026 | 592.95 | 608.45 | 561.75 | 566.70 | 566.70 | -0.56% | 68,297 |
| Feb 24, 2026 | 579.35 | 579.65 | 560.35 | 569.90 | 569.90 | -1.89% | 5,549 |
| Feb 23, 2026 | 586.95 | 606.15 | 578.00 | 580.85 | 580.85 | -1.83% | 6,842 |
| Feb 20, 2026 | 605.00 | 605.00 | 585.00 | 591.70 | 591.70 | -2.42% | 7,619 |
| Feb 19, 2026 | 623.80 | 624.65 | 602.25 | 606.35 | 606.35 | -2.66% | 4,929 |
| Feb 18, 2026 | 632.00 | 642.80 | 619.20 | 622.95 | 622.95 | -2.78% | 6,562 |
| Feb 17, 2026 | 645.10 | 645.15 | 626.25 | 640.75 | 640.75 | -0.68% | 11,997 |
| Feb 16, 2026 | 671.55 | 674.95 | 639.40 | 645.15 | 645.15 | -3.00% | 7,564 |
| Feb 13, 2026 | 663.00 | 692.30 | 647.60 | 665.10 | 665.10 | -1.07% | 17,257 |
| Feb 12, 2026 | 697.50 | 702.15 | 670.50 | 672.30 | 672.30 | -3.60% | 5,739 |
| Feb 11, 2026 | 682.75 | 699.00 | 682.75 | 697.40 | 697.40 | 0.88% | 5,471 |
| Feb 10, 2026 | 697.80 | 705.50 | 685.75 | 691.35 | 691.35 | -0.92% | 5,631 |
| Feb 9, 2026 | 643.60 | 703.10 | 643.60 | 697.75 | 697.75 | 7.79% | 12,102 |
| Feb 6, 2026 | 644.00 | 651.05 | 632.45 | 647.35 | 647.35 | -0.35% | 7,916 |
| Feb 5, 2026 | 661.65 | 667.95 | 646.00 | 649.65 | 649.65 | -3.50% | 9,424 |
| Feb 4, 2026 | 654.30 | 677.80 | 642.05 | 673.20 | 673.20 | 2.90% | 9,994 |
| Feb 3, 2026 | 651.70 | 658.95 | 642.10 | 654.20 | 654.20 | 3.55% | 8,378 |
| Feb 2, 2026 | 626.05 | 636.20 | 616.45 | 631.80 | 631.80 | 1.40% | 5,757 |
| Feb 1, 2026 | 641.75 | 659.25 | 617.20 | 623.05 | 623.05 | -2.85% | 6,367 |
| Jan 30, 2026 | 619.00 | 644.90 | 612.90 | 641.35 | 641.35 | 2.01% | 5,548 |
| Jan 29, 2026 | 627.05 | 635.30 | 611.15 | 628.70 | 628.70 | 0.42% | 20,543 |
| Jan 28, 2026 | 590.00 | 629.45 | 590.00 | 626.10 | 626.10 | 5.40% | 10,666 |
| Jan 27, 2026 | 590.05 | 601.50 | 567.60 | 594.05 | 594.05 | 1.26% | 66,481 |
| Jan 23, 2026 | 663.20 | 663.20 | 545.95 | 586.65 | 586.65 | -11.54% | 572,179 |
| Jan 22, 2026 | 652.70 | 668.45 | 649.00 | 663.20 | 663.20 | 1.62% | 40,622 |
| Jan 21, 2026 | 650.45 | 664.70 | 646.65 | 652.65 | 652.65 | -2.12% | 6,994 |
| Jan 20, 2026 | 688.00 | 690.10 | 652.00 | 666.80 | 666.80 | -3.84% | 22,098 |
| Jan 19, 2026 | 689.00 | 697.50 | 675.00 | 693.45 | 693.45 | 1.82% | 11,004 |
| Jan 16, 2026 | 693.50 | 702.05 | 679.05 | 681.05 | 681.05 | -2.05% | 7,285 |
| Jan 14, 2026 | 699.30 | 711.70 | 691.00 | 695.30 | 695.30 | -0.56% | 4,233 |
| Jan 13, 2026 | 706.05 | 723.45 | 695.25 | 699.25 | 699.25 | -0.78% | 13,220 |
| Jan 12, 2026 | 709.20 | 710.00 | 691.85 | 704.75 | 704.75 | -0.82% | 31,022 |
| Jan 9, 2026 | 725.50 | 730.75 | 709.00 | 710.55 | 710.55 | -2.29% | 7,421 |
| Jan 8, 2026 | 735.75 | 744.85 | 725.00 | 727.20 | 727.20 | -2.00% | 4,435 |
| Jan 7, 2026 | 736.00 | 746.00 | 732.50 | 742.05 | 742.05 | 0.21% | 6,487 |
| Jan 6, 2026 | 745.35 | 750.70 | 732.10 | 740.50 | 740.50 | -1.16% | 5,692 |
| Jan 5, 2026 | 758.00 | 758.55 | 741.25 | 749.20 | 749.20 | 0.64% | 11,447 |
| Jan 2, 2026 | 739.90 | 745.00 | 728.25 | 744.45 | 744.45 | 0.61% | 19,454 |
| Jan 1, 2026 | 756.05 | 767.95 | 738.65 | 739.90 | 739.90 | -1.94% | 7,974 |
| Dec 31, 2025 | 746.05 | 769.55 | 746.05 | 754.55 | 754.55 | -1.05% | 14,669 |
| Dec 30, 2025 | 756.85 | 769.90 | 753.15 | 762.55 | 762.55 | 0.12% | 4,063 |