HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 629.55
+1.60 (0.25%)
At close: Jan 22, 2026
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 630.05 | 637.20 | 623.45 | 629.55 | 629.55 | 0.25% | 85,891 |
| Jan 21, 2026 | 639.15 | 639.20 | 618.25 | 627.95 | 627.95 | -1.81% | 188,366 |
| Jan 20, 2026 | 653.20 | 653.20 | 626.00 | 639.55 | 639.55 | -1.63% | 218,189 |
| Jan 19, 2026 | 643.90 | 653.75 | 638.60 | 650.15 | 650.15 | 0.69% | 93,332 |
| Jan 16, 2026 | 655.50 | 660.00 | 638.40 | 645.70 | 645.70 | -0.82% | 208,418 |
| Jan 14, 2026 | 669.35 | 671.70 | 649.70 | 651.05 | 651.05 | -2.51% | 142,261 |
| Jan 13, 2026 | 642.95 | 675.00 | 642.95 | 667.80 | 667.80 | 4.61% | 212,335 |
| Jan 12, 2026 | 639.45 | 646.15 | 628.50 | 638.35 | 638.35 | -0.16% | 296,291 |
| Jan 9, 2026 | 645.60 | 650.10 | 636.00 | 639.35 | 639.35 | -2.00% | 396,049 |
| Jan 8, 2026 | 655.50 | 659.00 | 649.00 | 652.40 | 652.40 | -0.91% | 112,084 |
| Jan 7, 2026 | 658.20 | 668.50 | 653.20 | 658.40 | 658.40 | -0.17% | 317,638 |
| Jan 6, 2026 | 660.70 | 664.45 | 644.00 | 659.50 | 659.50 | 0.33% | 96,105 |
| Jan 5, 2026 | 657.65 | 662.90 | 641.70 | 657.30 | 657.30 | 0.30% | 264,744 |
| Jan 2, 2026 | 655.85 | 661.60 | 651.45 | 655.35 | 655.35 | 0.39% | 170,045 |
| Jan 1, 2026 | 667.80 | 667.80 | 651.10 | 652.80 | 652.80 | -1.39% | 90,864 |
| Dec 31, 2025 | 663.00 | 673.00 | 660.50 | 662.00 | 662.00 | -0.44% | 255,707 |
| Dec 30, 2025 | 671.80 | 671.80 | 661.05 | 664.95 | 664.95 | -0.95% | 199,019 |
| Dec 29, 2025 | 657.05 | 675.00 | 657.05 | 671.35 | 671.35 | -0.14% | 259,256 |
| Dec 26, 2025 | 677.90 | 678.60 | 663.80 | 672.30 | 672.30 | -0.79% | 161,497 |
| Dec 24, 2025 | 682.10 | 685.65 | 671.35 | 677.65 | 677.65 | -0.16% | 157,962 |
| Dec 23, 2025 | 697.80 | 697.80 | 674.10 | 678.75 | 678.75 | -2.22% | 266,302 |
| Dec 22, 2025 | 707.25 | 715.20 | 685.60 | 694.15 | 694.15 | -1.77% | 178,837 |
| Dec 19, 2025 | 699.80 | 709.05 | 697.30 | 706.65 | 706.65 | 1.14% | 38,267 |
| Dec 18, 2025 | 709.95 | 710.30 | 696.60 | 698.70 | 698.70 | -1.24% | 69,535 |
| Dec 17, 2025 | 721.00 | 727.40 | 705.25 | 707.50 | 707.50 | -1.94% | 57,971 |
| Dec 16, 2025 | 715.10 | 723.85 | 711.85 | 721.50 | 721.50 | 0.45% | 80,345 |
| Dec 15, 2025 | 715.15 | 729.00 | 704.00 | 718.30 | 718.30 | 0.44% | 96,804 |
| Dec 12, 2025 | 707.40 | 717.45 | 704.60 | 715.15 | 715.15 | 1.44% | 51,247 |
| Dec 11, 2025 | 705.20 | 710.55 | 701.00 | 705.00 | 705.00 | -0.52% | 188,158 |
| Dec 10, 2025 | 699.50 | 720.90 | 699.50 | 708.65 | 708.65 | 1.47% | 65,359 |
| Dec 9, 2025 | 700.25 | 704.90 | 696.10 | 698.40 | 698.40 | -0.92% | 97,380 |
| Dec 8, 2025 | 715.85 | 724.90 | 695.55 | 704.85 | 704.85 | -2.11% | 167,121 |
| Dec 5, 2025 | 712.40 | 736.45 | 709.80 | 720.05 | 720.05 | 0.49% | 218,723 |
| Dec 4, 2025 | 712.75 | 720.50 | 710.15 | 716.55 | 716.55 | -0.29% | 96,998 |
| 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 |