HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 715.00
-3.60 (-0.50%)
Dec 4, 2025, 3:30 PM IST
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 712.75 | 720.50 | 710.15 | 712.25 | - | -0.88% | 71,586 |
| Dec 3, 2025 | 723.70 | 731.40 | 717.05 | 718.60 | 718.60 | -1.33% | 98,046 |
| Dec 2, 2025 | 738.00 | 739.40 | 725.95 | 728.25 | 728.25 | -1.45% | 83,231 |
| Dec 1, 2025 | 724.25 | 745.00 | 722.00 | 739.00 | 739.00 | 1.18% | 248,488 |
| Nov 28, 2025 | 713.35 | 735.00 | 696.95 | 730.35 | 730.35 | 2.01% | 270,039 |
| Nov 27, 2025 | 724.95 | 738.00 | 710.10 | 715.95 | 715.95 | -2.11% | 246,559 |
| Nov 26, 2025 | 725.75 | 737.80 | 719.50 | 731.40 | 731.40 | 0.73% | 480,775 |
| Nov 25, 2025 | 714.40 | 728.85 | 714.25 | 726.10 | 726.10 | 0.71% | 149,200 |
| Nov 24, 2025 | 723.95 | 737.95 | 700.00 | 720.95 | 720.95 | -0.41% | 223,148 |
| Nov 21, 2025 | 739.30 | 741.90 | 720.10 | 723.95 | 723.95 | -2.57% | 184,915 |
| Nov 20, 2025 | 751.90 | 758.40 | 739.95 | 743.05 | 743.05 | -0.59% | 72,259 |
| Nov 19, 2025 | 733.00 | 750.00 | 732.85 | 747.45 | 747.45 | 1.56% | 82,441 |
| Nov 18, 2025 | 735.50 | 745.05 | 730.00 | 735.95 | 735.95 | 0.06% | 55,119 |
| Nov 17, 2025 | 745.65 | 750.00 | 732.70 | 735.50 | 735.50 | -0.59% | 129,469 |
| Nov 14, 2025 | 742.80 | 751.30 | 735.00 | 739.85 | 739.85 | -1.54% | 255,196 |
| Nov 13, 2025 | 740.00 | 760.00 | 726.60 | 751.45 | 751.45 | 0.47% | 371,118 |
| Nov 12, 2025 | 744.70 | 750.00 | 732.45 | 747.90 | 747.90 | 0.53% | 157,659 |
| Nov 11, 2025 | 757.00 | 760.00 | 736.55 | 743.95 | 743.95 | -2.45% | 193,905 |
| Nov 10, 2025 | 767.75 | 770.90 | 749.65 | 762.60 | 762.60 | 0.39% | 100,740 |
| Nov 7, 2025 | 754.00 | 764.05 | 748.45 | 759.60 | 759.60 | 0.57% | 154,655 |
| Nov 6, 2025 | 755.15 | 763.40 | 747.10 | 755.30 | 755.30 | -0.96% | 113,794 |
| Nov 4, 2025 | 754.60 | 769.00 | 742.75 | 762.60 | 762.60 | 1.29% | 131,320 |
| Nov 3, 2025 | 747.00 | 757.90 | 739.85 | 752.90 | 752.90 | 0.77% | 111,689 |
| Oct 31, 2025 | 760.20 | 761.55 | 742.10 | 747.15 | 747.15 | -2.61% | 92,815 |
| Oct 30, 2025 | 763.00 | 781.00 | 747.40 | 767.15 | 767.15 | -1.18% | 497,231 |
| Oct 29, 2025 | 728.50 | 803.95 | 723.45 | 776.30 | 776.30 | 6.56% | 779,091 |
| Oct 28, 2025 | 721.00 | 736.50 | 715.00 | 728.50 | 728.50 | 1.05% | 268,585 |
| Oct 27, 2025 | 758.60 | 761.15 | 712.20 | 720.90 | 720.90 | -5.03% | 909,311 |
| Oct 24, 2025 | 729.80 | 804.65 | 720.00 | 759.10 | 759.10 | 4.19% | 372,087 |
| Oct 23, 2025 | 721.10 | 743.45 | 719.75 | 728.55 | 728.55 | 1.03% | 377,049 |
| Oct 21, 2025 | 722.75 | 729.00 | 710.00 | 721.10 | 721.10 | -1.73% | 97,344 |
| Oct 20, 2025 | 725.00 | 741.05 | 710.00 | 733.80 | 733.80 | 0.03% | 526,894 |
| Oct 17, 2025 | 712.00 | 744.50 | 707.00 | 733.55 | 733.55 | 3.42% | 1,332,938 |
| Oct 16, 2025 | 686.50 | 718.00 | 680.00 | 709.30 | 709.30 | 3.41% | 1,469,870 |
| Oct 15, 2025 | 692.90 | 693.00 | 678.90 | 685.90 | 685.90 | -1.00% | 85,149 |
| Oct 14, 2025 | 699.00 | 701.95 | 676.00 | 692.80 | 692.80 | -0.23% | 208,099 |
| Oct 13, 2025 | 688.60 | 699.00 | 675.40 | 694.40 | 694.40 | 0.60% | 346,076 |
| Oct 10, 2025 | 686.00 | 704.60 | 682.20 | 690.25 | 690.25 | 0.95% | 621,845 |
| Oct 9, 2025 | 667.80 | 686.00 | 666.00 | 683.75 | 683.75 | 2.60% | 217,647 |
| Oct 8, 2025 | 657.35 | 671.00 | 653.50 | 666.45 | 666.45 | 2.30% | 202,892 |
| Oct 7, 2025 | 660.00 | 660.00 | 644.10 | 651.45 | 651.45 | -1.10% | 384,306 |
| Oct 6, 2025 | 652.00 | 689.45 | 647.25 | 658.70 | 658.70 | 2.28% | 479,558 |
| Oct 3, 2025 | 654.80 | 654.80 | 635.10 | 644.00 | 644.00 | -0.94% | 71,003 |
| Oct 1, 2025 | 640.35 | 651.55 | 630.60 | 650.10 | 650.10 | 1.06% | 260,090 |
| Sep 30, 2025 | 621.00 | 653.50 | 613.75 | 643.30 | 643.30 | 2.20% | 786,869 |
| Sep 29, 2025 | 630.00 | 637.80 | 616.00 | 629.45 | 629.45 | -2.77% | 878,066 |
| Sep 26, 2025 | 656.85 | 656.85 | 638.50 | 647.40 | 647.40 | -1.20% | 172,158 |
| Sep 25, 2025 | 648.20 | 665.60 | 648.20 | 655.25 | 655.25 | 0.72% | 97,912 |
| Sep 24, 2025 | 661.45 | 664.20 | 648.15 | 650.55 | 650.55 | -1.38% | 87,772 |
| Sep 23, 2025 | 661.00 | 663.10 | 648.10 | 659.65 | 659.65 | 1.38% | 253,270 |