HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 765.00
+12.10 (1.61%)
Nov 4, 2025, 3:29 PM IST
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,745 |
| Oct 31, 2025 | 760.20 | 761.55 | 742.10 | 747.15 | 747.15 | -2.61% | 92,825 |
| Oct 30, 2025 | 763.00 | 781.00 | 747.40 | 767.15 | 767.15 | -1.18% | 497,250 |
| 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% | 268,683 |
| 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% | 377,138 |
| 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% | 1,332,943 |
| Oct 16, 2025 | 686.50 | 718.00 | 680.00 | 709.30 | 709.30 | 3.41% | 1,470,020 |
| Oct 15, 2025 | 692.90 | 693.00 | 678.90 | 685.90 | 685.90 | -1.00% | 85,190 |
| Oct 14, 2025 | 699.00 | 701.95 | 676.00 | 692.80 | 692.80 | -0.23% | 208,298 |
| 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% | 621,874 |
| 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% | 384,493 |
| Oct 6, 2025 | 652.00 | 689.45 | 647.25 | 658.70 | 658.70 | 2.28% | 479,565 |
| 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% | 260,094 |
| Sep 30, 2025 | 621.00 | 653.50 | 613.75 | 643.30 | 643.30 | 2.20% | 786,874 |
| Sep 29, 2025 | 630.00 | 637.80 | 616.00 | 629.45 | 629.45 | -2.77% | 878,145 |
| Sep 26, 2025 | 656.85 | 656.85 | 638.50 | 647.40 | 647.40 | -1.20% | 172,173 |
| Sep 25, 2025 | 648.20 | 665.60 | 648.20 | 655.25 | 655.25 | 0.72% | 97,914 |
| 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% | 253,274 |
| Sep 22, 2025 | 645.90 | 655.50 | 644.00 | 650.65 | 650.65 | 0.49% | 274,827 |
| Sep 19, 2025 | 651.70 | 660.70 | 644.10 | 647.45 | 647.45 | -1.45% | 137,142 |
| Sep 18, 2025 | 650.00 | 662.00 | 633.60 | 657.00 | 657.00 | -2.20% | 495,067 |
| Sep 17, 2025 | 679.30 | 680.05 | 666.00 | 671.80 | 671.80 | -0.58% | 124,068 |
| Sep 16, 2025 | 686.00 | 693.70 | 673.95 | 675.70 | 675.70 | -0.92% | 104,100 |
| Sep 15, 2025 | 679.75 | 686.00 | 664.85 | 681.95 | 681.95 | 0.52% | 121,810 |
| Sep 12, 2025 | 685.00 | 690.80 | 658.35 | 678.40 | 678.40 | -1.48% | 308,550 |
| Sep 11, 2025 | 690.00 | 699.90 | 666.90 | 688.60 | 688.60 | -0.93% | 605,868 |
| Sep 10, 2025 | 692.00 | 704.65 | 687.05 | 695.05 | 695.05 | 0.75% | 1,962,053 |
| Sep 9, 2025 | 704.00 | 704.00 | 685.30 | 689.90 | 689.90 | -0.59% | 106,321 |
| Sep 8, 2025 | 693.50 | 700.00 | 685.10 | 694.00 | 694.00 | 0.47% | 66,395 |
| Sep 5, 2025 | 694.50 | 697.50 | 685.05 | 690.75 | 690.75 | -0.67% | 49,129 |
| Sep 4, 2025 | 698.15 | 706.95 | 683.20 | 695.40 | 695.40 | 0.17% | 305,783 |
| Sep 3, 2025 | 669.55 | 708.00 | 665.60 | 694.25 | 694.25 | 3.69% | 546,895 |
| Sep 2, 2025 | 671.90 | 676.05 | 665.95 | 669.55 | 669.55 | -0.23% | 121,656 |
| Sep 1, 2025 | 673.75 | 677.45 | 661.60 | 671.10 | 671.10 | -0.39% | 85,925 |
| Aug 29, 2025 | 677.40 | 679.95 | 668.55 | 673.75 | 673.75 | 0.09% | 61,706 |
| Aug 28, 2025 | 689.30 | 691.00 | 670.30 | 673.15 | 673.15 | -1.90% | 108,258 |
| Aug 26, 2025 | 686.00 | 695.00 | 673.35 | 686.20 | 686.20 | 0.93% | 281,507 |
| Aug 25, 2025 | 679.95 | 687.40 | 673.70 | 679.85 | 679.85 | 0.32% | 131,504 |
| Aug 22, 2025 | 678.05 | 682.00 | 667.30 | 677.70 | 677.70 | -0.05% | 76,908 |