H.G. Infra Engineering Limited (BOM:541019)
India · Delayed Price · Currency is INR 560.20
+9.60 (1.74%)
At close: Jul 20, 2026
BOM:541019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 546.00 | 565.10 | 545.00 | 560.20 | 560.20 | 1.74% | 6,103 |
| Jul 17, 2026 | 551.60 | 553.40 | 548.15 | 550.60 | 550.60 | -1.16% | 6,227 |
| Jul 16, 2026 | 556.00 | 558.40 | 550.85 | 557.05 | 557.05 | -0.04% | 8,407 |
| Jul 15, 2026 | 556.00 | 560.05 | 553.70 | 557.30 | 557.30 | -0.17% | 5,961 |
| Jul 14, 2026 | 569.45 | 569.45 | 556.00 | 558.25 | 558.25 | -1.93% | 4,109 |
| Jul 13, 2026 | 558.00 | 583.30 | 552.85 | 569.25 | 569.25 | 1.11% | 15,299 |
| Jul 10, 2026 | 567.20 | 567.20 | 555.80 | 563.00 | 563.00 | 1.30% | 2,165 |
| Jul 9, 2026 | 547.15 | 559.95 | 547.15 | 555.75 | 555.75 | 0.88% | 1,735 |
| Jul 8, 2026 | 558.55 | 559.05 | 546.15 | 550.90 | 550.90 | -1.76% | 4,151 |
| Jul 7, 2026 | 566.55 | 568.95 | 558.40 | 560.75 | 560.75 | -1.70% | 3,314 |
| Jul 6, 2026 | 577.00 | 577.00 | 565.00 | 570.45 | 570.45 | -0.19% | 2,158 |
| Jul 3, 2026 | 566.00 | 573.10 | 565.95 | 571.55 | 571.55 | 1.30% | 1,864 |
| Jul 2, 2026 | 565.65 | 566.45 | 560.90 | 564.20 | 564.20 | 0.28% | 2,287 |
| Jul 1, 2026 | 573.00 | 573.00 | 561.25 | 562.65 | 562.65 | -1.30% | 3,778 |
| Jun 30, 2026 | 576.30 | 588.15 | 568.40 | 570.05 | 570.05 | -1.73% | 12,705 |
| Jun 29, 2026 | 561.70 | 585.00 | 560.40 | 580.10 | 580.10 | 2.09% | 12,817 |
| Jun 25, 2026 | 580.00 | 580.10 | 565.10 | 568.20 | 568.20 | -1.42% | 1,701 |
| Jun 24, 2026 | 583.35 | 583.35 | 574.00 | 576.40 | 576.40 | -0.96% | 3,954 |
| Jun 23, 2026 | 590.00 | 590.00 | 574.00 | 582.00 | 582.00 | -0.23% | 7,803 |
| Jun 22, 2026 | 583.80 | 589.95 | 581.05 | 583.35 | 583.35 | 0.10% | 7,442 |
| Jun 19, 2026 | 576.60 | 586.80 | 571.20 | 582.75 | 582.75 | 0.64% | 12,102 |
| Jun 18, 2026 | 577.00 | 582.00 | 575.00 | 579.05 | 579.05 | 0.44% | 4,551 |
| Jun 17, 2026 | 579.70 | 580.40 | 573.65 | 576.50 | 576.50 | -0.27% | 7,744 |
| Jun 16, 2026 | 575.35 | 582.00 | 573.00 | 578.05 | 578.05 | 0.44% | 11,352 |
| Jun 15, 2026 | 575.00 | 581.00 | 572.20 | 575.50 | 575.50 | 2.19% | 11,343 |
| Jun 12, 2026 | 546.80 | 564.65 | 546.80 | 563.15 | 563.15 | 3.31% | 10,100 |
| Jun 11, 2026 | 554.00 | 554.00 | 543.15 | 545.10 | 545.10 | -2.29% | 14,695 |
| Jun 10, 2026 | 568.00 | 573.50 | 555.20 | 557.85 | 557.85 | -1.83% | 5,999 |
| Jun 9, 2026 | 573.15 | 580.00 | 565.05 | 568.25 | 568.25 | 0.48% | 18,669 |
| Jun 8, 2026 | 559.95 | 602.00 | 556.00 | 565.55 | 565.55 | 3.05% | 367,427 |
| Jun 5, 2026 | 553.80 | 563.00 | 547.00 | 548.80 | 548.80 | -0.90% | 5,565 |
| Jun 4, 2026 | 555.00 | 565.15 | 551.60 | 553.80 | 553.80 | -1.04% | 6,225 |
| Jun 3, 2026 | 583.40 | 583.40 | 558.40 | 559.60 | 559.60 | -2.65% | 5,934 |
| Jun 2, 2026 | 570.70 | 583.70 | 561.60 | 574.85 | 574.85 | 0.50% | 5,899 |
| Jun 1, 2026 | 584.65 | 584.65 | 569.45 | 572.00 | 572.00 | -2.16% | 9,424 |
| May 29, 2026 | 606.80 | 606.80 | 576.50 | 584.65 | 584.65 | -3.58% | 21,871 |
| May 27, 2026 | 608.15 | 610.70 | 598.65 | 606.35 | 606.35 | 1.66% | 21,261 |
| May 26, 2026 | 610.45 | 610.45 | 593.05 | 596.45 | 596.45 | -1.06% | 5,208 |
| May 25, 2026 | 596.85 | 608.50 | 596.85 | 602.85 | 602.85 | 0.53% | 7,196 |
| May 22, 2026 | 604.00 | 610.90 | 590.55 | 599.70 | 599.70 | -0.42% | 7,694 |
| May 21, 2026 | 587.00 | 612.00 | 573.50 | 602.25 | 602.25 | 1.40% | 29,051 |
| May 20, 2026 | 593.00 | 599.30 | 586.35 | 593.95 | 593.95 | -0.82% | 3,949 |
| May 19, 2026 | 602.00 | 606.10 | 592.15 | 598.85 | 598.85 | -0.47% | 4,201 |
| May 18, 2026 | 604.00 | 605.00 | 577.00 | 601.70 | 601.70 | -0.41% | 9,984 |
| May 15, 2026 | 609.20 | 619.95 | 602.00 | 604.15 | 604.15 | -1.48% | 8,284 |
| May 14, 2026 | 618.20 | 625.35 | 603.70 | 613.20 | 613.20 | -1.58% | 15,581 |
| May 13, 2026 | 624.55 | 632.75 | 615.70 | 623.05 | 623.05 | -2.62% | 19,796 |
| May 12, 2026 | 666.55 | 681.05 | 616.95 | 639.80 | 639.80 | 1.60% | 120,530 |
| May 11, 2026 | 623.05 | 634.35 | 614.70 | 629.70 | 629.70 | 0.66% | 13,143 |
| May 8, 2026 | 629.00 | 636.20 | 623.05 | 625.60 | 625.60 | -0.49% | 5,260 |