H.G. Infra Engineering Limited (BOM:541019)
India · Delayed Price · Currency is INR 628.15
+2.95 (0.47%)
At close: Apr 21, 2026
BOM:541019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 626.00 | 632.60 | 623.80 | 628.15 | 628.15 | 0.47% | 12,694 |
| Apr 20, 2026 | 625.00 | 640.45 | 617.50 | 625.20 | 625.20 | 0.60% | 42,215 |
| Apr 17, 2026 | 632.55 | 632.55 | 616.75 | 621.45 | 621.45 | -0.02% | 15,052 |
| Apr 16, 2026 | 629.95 | 635.00 | 604.65 | 621.60 | 621.60 | -1.27% | 64,050 |
| Apr 15, 2026 | 600.05 | 658.60 | 600.05 | 629.60 | 629.60 | 13.67% | 422,318 |
| Apr 13, 2026 | 516.10 | 568.00 | 513.75 | 553.90 | 553.90 | 1.59% | 25,013 |
| Apr 10, 2026 | 522.10 | 549.15 | 522.10 | 545.25 | 545.25 | 4.69% | 21,910 |
| Apr 9, 2026 | 514.80 | 531.20 | 507.10 | 520.80 | 520.80 | 1.00% | 12,709 |
| Apr 8, 2026 | 500.00 | 518.80 | 500.00 | 515.65 | 515.65 | 6.53% | 14,568 |
| Apr 7, 2026 | 489.00 | 496.20 | 478.05 | 484.05 | 484.05 | -0.95% | 7,880 |
| Apr 6, 2026 | 483.80 | 495.00 | 466.25 | 488.70 | 488.70 | 1.01% | 27,635 |
| Apr 2, 2026 | 470.00 | 485.35 | 458.55 | 483.80 | 483.80 | 1.57% | 8,835 |
| Apr 1, 2026 | 467.95 | 480.00 | 443.00 | 476.30 | 476.30 | 10.40% | 13,589 |
| Mar 30, 2026 | 459.90 | 459.90 | 430.05 | 431.45 | 431.45 | -6.40% | 23,098 |
| Mar 27, 2026 | 480.05 | 484.00 | 459.50 | 460.95 | 460.95 | -4.93% | 17,846 |
| Mar 25, 2026 | 479.45 | 496.95 | 479.45 | 484.85 | 484.85 | 2.24% | 10,194 |
| Mar 24, 2026 | 473.50 | 485.00 | 467.85 | 474.25 | 474.25 | 1.04% | 20,097 |
| Mar 23, 2026 | 481.75 | 481.75 | 457.90 | 469.35 | 469.35 | -4.01% | 16,797 |
| Mar 20, 2026 | 487.00 | 492.70 | 480.05 | 488.95 | 488.95 | 1.23% | 14,592 |
| Mar 19, 2026 | 498.35 | 498.35 | 482.00 | 483.00 | 483.00 | -4.27% | 11,861 |
| Mar 18, 2026 | 492.00 | 518.00 | 491.05 | 504.55 | 504.55 | 2.95% | 18,126 |
| Mar 17, 2026 | 488.20 | 492.50 | 474.00 | 490.10 | 490.10 | 0.41% | 13,688 |
| Mar 16, 2026 | 487.55 | 493.95 | 472.90 | 488.10 | 488.10 | 0.11% | 15,009 |
| Mar 13, 2026 | 502.95 | 505.80 | 485.00 | 487.55 | 487.55 | -3.97% | 19,268 |
| Mar 12, 2026 | 520.70 | 520.70 | 496.80 | 507.70 | 507.70 | -2.50% | 30,769 |
| 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 |