HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 675.05
-3.35 (-0.49%)
Sep 15, 2025, 10:30 AM IST
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 685.00 | 690.80 | 658.35 | 678.40 | 678.40 | -1.48% | 308,424 |
| 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 |
| Aug 21, 2025 | 682.00 | 690.75 | 674.65 | 678.05 | 678.05 | -0.63% | 205,538 |
| Aug 20, 2025 | 669.85 | 701.10 | 658.20 | 682.35 | 682.35 | 2.34% | 549,090 |
| Aug 19, 2025 | 665.00 | 671.90 | 657.45 | 666.75 | 666.75 | -0.25% | 89,977 |
| Aug 18, 2025 | 661.00 | 674.70 | 643.65 | 668.45 | 668.45 | 1.11% | 357,470 |
| Aug 14, 2025 | 681.00 | 686.30 | 656.00 | 661.10 | 661.10 | -2.97% | 129,346 |
| Aug 13, 2025 | 673.00 | 682.90 | 663.15 | 681.35 | 681.35 | 1.49% | 197,647 |
| Aug 12, 2025 | 665.00 | 674.90 | 643.75 | 671.35 | 671.35 | 3.04% | 329,412 |
| Aug 11, 2025 | 618.00 | 663.80 | 610.00 | 651.55 | 651.55 | 5.57% | 692,485 |
| Aug 8, 2025 | 610.40 | 622.00 | 601.10 | 617.15 | 617.15 | 0.73% | 171,433 |
| Aug 7, 2025 | 609.95 | 614.85 | 600.10 | 612.65 | 612.65 | 0.23% | 109,831 |
| Aug 6, 2025 | 614.10 | 615.00 | 603.60 | 611.25 | 611.25 | -0.74% | 113,069 |
| Aug 5, 2025 | 611.25 | 621.00 | 597.55 | 615.80 | 615.80 | 0.74% | 167,259 |
| Aug 4, 2025 | 599.05 | 622.00 | 583.05 | 611.25 | 611.25 | -0.13% | 303,703 |
| Aug 1, 2025 | 622.05 | 637.65 | 603.10 | 612.05 | 612.05 | -1.61% | 415,547 |
| Jul 31, 2025 | 617.00 | 626.45 | 595.00 | 622.05 | 622.05 | 0.61% | 259,567 |
| Jul 30, 2025 | 588.00 | 624.80 | 587.55 | 618.25 | 618.25 | 5.33% | 461,125 |
| Jul 29, 2025 | 566.00 | 588.55 | 561.10 | 586.95 | 586.95 | 3.66% | 247,435 |
| Jul 28, 2025 | 572.70 | 579.00 | 559.15 | 566.20 | 566.20 | -0.67% | 142,648 |
| Jul 25, 2025 | 563.70 | 572.00 | 557.50 | 570.00 | 570.00 | 1.53% | 86,453 |
| Jul 24, 2025 | 571.95 | 571.95 | 559.00 | 561.40 | 561.40 | -1.49% | 67,648 |
| Jul 23, 2025 | 564.05 | 571.60 | 555.10 | 569.90 | 569.90 | 1.04% | 114,972 |
| Jul 22, 2025 | 566.70 | 573.05 | 559.90 | 564.05 | 564.05 | -0.65% | 81,178 |
| Jul 21, 2025 | 576.85 | 576.85 | 566.10 | 567.75 | 567.75 | -1.58% | 65,420 |
| Jul 18, 2025 | 577.00 | 587.50 | 561.20 | 576.85 | 576.85 | 0.28% | 303,542 |
| Jul 17, 2025 | 574.60 | 577.80 | 569.10 | 575.25 | 575.25 | 0.37% | 75,563 |
| Jul 16, 2025 | 570.00 | 587.95 | 565.30 | 573.15 | 573.15 | 0.56% | 211,977 |
| Jul 15, 2025 | 549.40 | 577.00 | 549.05 | 569.95 | 569.95 | 4.32% | 228,367 |
| Jul 14, 2025 | 560.80 | 561.45 | 543.55 | 546.35 | 546.35 | -2.28% | 112,115 |
| Jul 11, 2025 | 553.10 | 562.60 | 547.95 | 559.10 | 559.10 | 0.45% | 96,690 |
| Jul 10, 2025 | 551.30 | 561.00 | 550.05 | 556.60 | 556.60 | 1.22% | 114,045 |
| Jul 9, 2025 | 553.85 | 559.70 | 548.55 | 549.90 | 549.90 | -0.98% | 86,061 |
| Jul 8, 2025 | 562.10 | 564.25 | 553.00 | 555.35 | 555.35 | -0.88% | 101,833 |
| Jul 7, 2025 | 566.30 | 569.35 | 555.45 | 560.30 | 560.30 | -1.06% | 106,416 |
| Jul 4, 2025 | 547.40 | 575.00 | 544.25 | 566.30 | 566.30 | 3.45% | 666,851 |
| Jul 3, 2025 | 531.35 | 549.50 | 531.35 | 547.40 | 547.40 | 2.38% | 302,428 |