H.G. Infra Engineering Limited (BOM:541019)
India · Delayed Price · Currency is INR 512.05
-1.50 (-0.29%)
At close: Aug 21, 2026
BOM:541019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 539.65 | 545.65 | 537.80 | 541.05 | 539.08 | 0.82% | 2,067 |
| Jul 24, 2026 | 536.35 | 540.00 | 531.05 | 536.65 | 534.69 | -0.90% | 3,464 |
| Jul 23, 2026 | 543.00 | 550.40 | 540.10 | 541.55 | 539.57 | -1.10% | 4,036 |
| Jul 22, 2026 | 550.50 | 552.90 | 545.00 | 547.55 | 545.55 | -0.90% | 2,715 |
| Jul 21, 2026 | 560.20 | 560.20 | 550.55 | 552.50 | 550.48 | -1.37% | 3,392 |
| Jul 20, 2026 | 546.00 | 565.10 | 545.00 | 560.20 | 558.16 | 1.74% | 6,103 |
| Jul 17, 2026 | 551.60 | 553.40 | 548.15 | 550.60 | 548.59 | -1.16% | 6,227 |
| Jul 16, 2026 | 556.00 | 558.40 | 550.85 | 557.05 | 555.02 | -0.04% | 8,407 |
| Jul 15, 2026 | 556.00 | 560.05 | 553.70 | 557.30 | 555.27 | -0.17% | 5,961 |
| Jul 14, 2026 | 569.45 | 569.45 | 556.00 | 558.25 | 556.21 | -1.93% | 4,109 |
| Jul 13, 2026 | 558.00 | 583.30 | 552.85 | 569.25 | 567.17 | 1.11% | 15,299 |
| Jul 10, 2026 | 567.20 | 567.20 | 555.80 | 563.00 | 560.95 | 1.30% | 2,165 |
| Jul 9, 2026 | 547.15 | 559.95 | 547.15 | 555.75 | 553.72 | 0.88% | 1,735 |
| Jul 8, 2026 | 558.55 | 559.05 | 546.15 | 550.90 | 548.89 | -1.76% | 4,151 |
| Jul 7, 2026 | 566.55 | 568.95 | 558.40 | 560.75 | 558.70 | -1.70% | 3,314 |
| Jul 6, 2026 | 577.00 | 577.00 | 565.00 | 570.45 | 568.37 | -0.19% | 2,158 |
| Jul 3, 2026 | 566.00 | 573.10 | 565.95 | 571.55 | 569.46 | 1.30% | 1,864 |
| Jul 2, 2026 | 565.65 | 566.45 | 560.90 | 564.20 | 562.14 | 0.28% | 2,287 |
| Jul 1, 2026 | 573.00 | 573.00 | 561.25 | 562.65 | 560.60 | -1.30% | 3,778 |
| Jun 30, 2026 | 576.30 | 588.15 | 568.40 | 570.05 | 567.97 | -1.73% | 12,705 |
| Jun 29, 2026 | 561.70 | 585.00 | 560.40 | 580.10 | 577.98 | 2.09% | 12,817 |
| Jun 25, 2026 | 580.00 | 580.10 | 565.10 | 568.20 | 566.13 | -1.42% | 1,701 |
| Jun 24, 2026 | 583.35 | 583.35 | 574.00 | 576.40 | 574.30 | -0.96% | 3,954 |
| Jun 23, 2026 | 590.00 | 590.00 | 574.00 | 582.00 | 579.88 | -0.23% | 7,803 |
| Jun 22, 2026 | 583.80 | 589.95 | 581.05 | 583.35 | 581.22 | 0.10% | 7,442 |
| Jun 19, 2026 | 576.60 | 586.80 | 571.20 | 582.75 | 580.62 | 0.64% | 12,102 |
| Jun 18, 2026 | 577.00 | 582.00 | 575.00 | 579.05 | 576.94 | 0.44% | 4,551 |
| Jun 17, 2026 | 579.70 | 580.40 | 573.65 | 576.50 | 574.40 | -0.27% | 7,744 |
| Jun 16, 2026 | 575.35 | 582.00 | 573.00 | 578.05 | 575.94 | 0.44% | 11,352 |
| Jun 15, 2026 | 575.00 | 581.00 | 572.20 | 575.50 | 573.40 | 2.19% | 11,343 |
| Jun 12, 2026 | 546.80 | 564.65 | 546.80 | 563.15 | 561.10 | 3.31% | 10,100 |