H.G. Infra Engineering Limited (BOM:541019)
India · Delayed Price · Currency is INR 416.05
-1.15 (-0.28%)
At close: Oct 7, 2026
BOM:541019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 416.05 | 422.45 | 411.00 | 416.05 | 416.05 | -0.28% | 14,339 |
| Oct 6, 2026 | 402.40 | 423.70 | 398.40 | 417.20 | 417.20 | 3.31% | 31,054 |
| Oct 5, 2026 | 421.55 | 423.10 | 402.60 | 403.85 | 403.85 | -3.82% | 16,595 |
| Oct 1, 2026 | 438.35 | 438.35 | 408.80 | 419.90 | 419.90 | -3.01% | 23,182 |
| Sep 30, 2026 | 435.55 | 443.30 | 430.75 | 432.95 | 432.95 | -1.23% | 10,848 |
| Sep 29, 2026 | 444.00 | 447.45 | 434.00 | 438.35 | 438.35 | -1.47% | 12,743 |
| Sep 28, 2026 | 454.40 | 454.40 | 442.60 | 444.90 | 444.90 | -1.92% | 10,357 |
| Sep 25, 2026 | 462.90 | 463.45 | 450.75 | 453.60 | 453.60 | -3.40% | 47,721 |
| Sep 24, 2026 | 450.00 | 512.60 | 445.50 | 469.55 | 469.55 | 4.30% | 949,356 |
| Sep 23, 2026 | 441.85 | 453.45 | 441.85 | 450.20 | 450.20 | 1.18% | 3,625 |
| Sep 22, 2026 | 443.90 | 451.80 | 441.30 | 444.95 | 444.95 | 0.50% | 8,293 |
| Sep 21, 2026 | 442.50 | 446.35 | 441.00 | 442.75 | 442.75 | -0.05% | 5,843 |
| Sep 18, 2026 | 458.55 | 464.70 | 441.00 | 442.95 | 442.95 | -3.93% | 10,022 |
| Sep 17, 2026 | 460.15 | 472.10 | 460.15 | 461.05 | 461.05 | -0.18% | 4,584 |
| Sep 16, 2026 | 471.00 | 473.50 | 460.40 | 461.90 | 461.90 | -2.08% | 5,788 |
| Sep 15, 2026 | 487.40 | 487.40 | 470.40 | 471.70 | 471.70 | -2.53% | 3,304 |
| Sep 11, 2026 | 487.00 | 488.00 | 475.85 | 483.95 | 483.95 | -0.91% | 3,107 |
| Sep 10, 2026 | 478.05 | 495.85 | 478.00 | 488.40 | 488.40 | 2.17% | 6,192 |
| Sep 9, 2026 | 482.50 | 483.15 | 477.00 | 478.05 | 478.05 | -1.43% | 4,285 |
| Sep 8, 2026 | 487.25 | 487.25 | 477.95 | 485.00 | 485.00 | -0.89% | 5,448 |
| Sep 7, 2026 | 480.55 | 491.80 | 479.45 | 489.35 | 489.35 | 1.41% | 6,894 |
| Sep 4, 2026 | 481.00 | 484.30 | 477.25 | 482.55 | 482.55 | 0.43% | 4,544 |
| Sep 3, 2026 | 471.85 | 481.00 | 471.85 | 480.50 | 480.50 | 1.77% | 4,812 |
| Sep 2, 2026 | 480.05 | 482.20 | 470.65 | 472.15 | 472.15 | -1.94% | 3,248 |
| Sep 1, 2026 | 485.95 | 490.40 | 480.50 | 481.50 | 481.50 | -1.78% | 4,915 |
| Aug 31, 2026 | 496.05 | 496.05 | 488.00 | 490.25 | 490.25 | -1.17% | 3,680 |
| Aug 28, 2026 | 500.40 | 503.05 | 495.70 | 496.05 | 496.05 | -1.21% | 3,670 |
| Aug 27, 2026 | 502.15 | 505.00 | 500.15 | 502.15 | 502.15 | - | 5,509 |
| Aug 26, 2026 | 502.55 | 507.40 | 501.00 | 502.15 | 502.15 | -0.10% | 2,569 |
| Aug 25, 2026 | 507.90 | 507.95 | 501.25 | 502.65 | 502.65 | -0.85% | 4,284 |
| Aug 24, 2026 | 508.85 | 516.00 | 504.65 | 506.95 | 506.95 | -1.00% | 5,486 |
| Aug 21, 2026 | 514.00 | 515.00 | 511.00 | 512.05 | 512.05 | -0.29% | 3,591 |
| Aug 20, 2026 | 516.90 | 521.20 | 512.45 | 513.55 | 513.55 | -0.98% | 15,824 |
| Aug 19, 2026 | 524.45 | 562.00 | 511.45 | 518.65 | 518.65 | 2.22% | 288,455 |
| Aug 18, 2026 | 512.70 | 516.75 | 506.50 | 507.40 | 507.40 | -1.46% | 7,690 |
| Aug 17, 2026 | 520.00 | 523.75 | 513.00 | 514.90 | 514.90 | -1.70% | 8,545 |
| Aug 14, 2026 | 525.20 | 531.90 | 522.00 | 523.80 | 523.80 | -0.39% | 4,607 |
| Aug 13, 2026 | 533.80 | 541.05 | 523.10 | 525.85 | 525.85 | -4.75% | 26,619 |
| Aug 12, 2026 | 551.00 | 575.00 | 549.00 | 552.05 | 552.05 | 1.08% | 22,074 |
| Aug 11, 2026 | 553.40 | 554.35 | 545.25 | 548.15 | 546.15 | -0.95% | 3,810 |
| Aug 10, 2026 | 549.00 | 556.80 | 544.30 | 553.40 | 551.38 | 0.71% | 7,186 |
| Aug 7, 2026 | 550.05 | 551.95 | 548.05 | 549.50 | 547.50 | -0.55% | 3,920 |
| Aug 6, 2026 | 541.55 | 560.00 | 541.55 | 552.55 | 550.53 | 1.72% | 9,461 |
| Aug 5, 2026 | 551.50 | 551.80 | 541.80 | 543.20 | 541.22 | -0.47% | 2,162 |
| Aug 4, 2026 | 545.95 | 549.00 | 543.25 | 545.75 | 543.76 | -0.13% | 1,555 |
| Aug 3, 2026 | 533.05 | 548.10 | 533.05 | 546.45 | 544.46 | 1.46% | 3,185 |
| Jul 31, 2026 | 532.65 | 541.00 | 532.65 | 538.60 | 536.63 | 1.12% | 1,965 |
| Jul 30, 2026 | 528.00 | 538.25 | 528.00 | 532.65 | 530.71 | -0.37% | 2,901 |
| Jul 29, 2026 | 543.00 | 543.00 | 531.35 | 534.65 | 532.70 | -0.27% | 3,035 |
| Jul 28, 2026 | 541.05 | 541.05 | 534.80 | 536.10 | 534.14 | -0.91% | 4,020 |