HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 562.00
+6.70 (1.21%)
Mar 9, 2026, 3:29 PM IST
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 546.40 | 555.00 | 535.25 | 554.75 | - | -0.10% | 72,273 |
| Mar 6, 2026 | 537.30 | 561.30 | 536.00 | 555.30 | 555.30 | 2.50% | 427,937 |
| Mar 5, 2026 | 553.00 | 556.40 | 537.30 | 541.75 | 541.75 | -2.12% | 165,818 |
| Mar 4, 2026 | 550.10 | 562.00 | 545.00 | 553.50 | 553.50 | -1.15% | 94,112 |
| Mar 2, 2026 | 563.00 | 578.90 | 553.00 | 559.95 | 559.95 | -2.73% | 180,525 |
| Feb 27, 2026 | 573.50 | 593.30 | 567.50 | 575.65 | 572.11 | 0.18% | 312,274 |
| Feb 26, 2026 | 580.60 | 591.80 | 565.70 | 574.60 | 571.07 | -0.92% | 163,714 |
| Feb 25, 2026 | 583.00 | 587.45 | 570.10 | 579.95 | 576.38 | -0.81% | 161,656 |
| Feb 24, 2026 | 584.35 | 590.00 | 580.10 | 584.70 | 581.10 | -1.35% | 59,359 |
| Feb 23, 2026 | 589.00 | 598.00 | 581.00 | 592.70 | 589.05 | 0.70% | 77,599 |
| Feb 20, 2026 | 591.90 | 604.45 | 579.00 | 588.60 | 584.98 | -1.05% | 92,677 |
| Feb 19, 2026 | 596.95 | 599.90 | 589.00 | 594.85 | 591.19 | -0.35% | 145,420 |
| Feb 18, 2026 | 585.00 | 600.60 | 574.20 | 596.95 | 593.28 | 3.17% | 166,224 |
| Feb 17, 2026 | 581.45 | 591.00 | 576.00 | 578.60 | 575.04 | -1.00% | 134,260 |
| Feb 16, 2026 | 585.00 | 591.00 | 578.40 | 584.45 | 580.86 | 0.37% | 77,982 |
| Feb 13, 2026 | 595.05 | 603.50 | 580.10 | 582.30 | 578.72 | -2.14% | 72,424 |
| Feb 12, 2026 | 611.45 | 612.35 | 592.40 | 595.05 | 591.39 | -2.68% | 73,762 |
| Feb 11, 2026 | 585.05 | 613.95 | 576.85 | 611.45 | 607.69 | 4.42% | 216,084 |
| Feb 10, 2026 | 561.00 | 588.90 | 556.50 | 585.55 | 581.95 | 4.28% | 198,126 |
| Feb 9, 2026 | 570.50 | 571.60 | 557.20 | 561.50 | 558.05 | -1.26% | 186,563 |
| Feb 6, 2026 | 594.35 | 595.25 | 563.20 | 568.65 | 565.15 | -4.80% | 394,001 |
| Feb 5, 2026 | 609.65 | 612.00 | 585.00 | 597.30 | 593.63 | -1.96% | 172,976 |
| Feb 4, 2026 | 599.40 | 613.00 | 589.00 | 609.25 | 605.50 | 1.69% | 92,147 |
| Feb 3, 2026 | 600.00 | 604.55 | 589.85 | 599.10 | 595.42 | 1.81% | 153,031 |
| Feb 2, 2026 | 591.10 | 597.70 | 577.40 | 588.45 | 584.83 | -0.82% | 71,730 |
| Feb 1, 2026 | 588.05 | 615.00 | 580.00 | 593.30 | 589.65 | 0.21% | 122,575 |
| Jan 30, 2026 | 571.00 | 597.00 | 567.25 | 592.05 | 588.41 | 2.49% | 237,856 |
| Jan 29, 2026 | 588.90 | 588.90 | 572.90 | 577.65 | 574.10 | -1.51% | 192,639 |
| Jan 28, 2026 | 601.00 | 603.05 | 581.80 | 586.50 | 582.89 | -2.38% | 223,524 |
| Jan 27, 2026 | 618.35 | 618.35 | 597.15 | 600.80 | 597.11 | -2.84% | 347,577 |
| Jan 23, 2026 | 629.90 | 631.40 | 614.95 | 618.35 | 614.55 | -1.78% | 141,645 |
| Jan 22, 2026 | 630.05 | 637.20 | 623.45 | 629.55 | 625.68 | 0.25% | 85,891 |
| Jan 21, 2026 | 639.15 | 639.20 | 618.25 | 627.95 | 624.09 | -1.81% | 188,366 |
| Jan 20, 2026 | 653.20 | 653.20 | 626.00 | 639.55 | 635.62 | -1.63% | 218,189 |
| Jan 19, 2026 | 643.90 | 653.75 | 638.60 | 650.15 | 646.15 | 0.69% | 93,332 |
| Jan 16, 2026 | 655.50 | 660.00 | 638.40 | 645.70 | 641.73 | -0.82% | 208,418 |
| Jan 14, 2026 | 669.35 | 671.70 | 649.70 | 651.05 | 647.05 | -2.51% | 142,261 |
| Jan 13, 2026 | 642.95 | 675.00 | 642.95 | 667.80 | 663.69 | 4.61% | 212,335 |
| Jan 12, 2026 | 639.45 | 646.15 | 628.50 | 638.35 | 634.42 | -0.16% | 296,291 |
| Jan 9, 2026 | 645.60 | 650.10 | 636.00 | 639.35 | 635.42 | -2.00% | 396,049 |
| Jan 8, 2026 | 655.50 | 659.00 | 649.00 | 652.40 | 648.39 | -0.91% | 112,084 |
| Jan 7, 2026 | 658.20 | 668.50 | 653.20 | 658.40 | 654.35 | -0.17% | 317,638 |
| Jan 6, 2026 | 660.70 | 664.45 | 644.00 | 659.50 | 655.44 | 0.33% | 96,105 |
| Jan 5, 2026 | 657.65 | 662.90 | 641.70 | 657.30 | 653.26 | 0.30% | 264,744 |
| Jan 2, 2026 | 655.85 | 661.60 | 651.45 | 655.35 | 651.32 | 0.39% | 170,045 |
| Jan 1, 2026 | 667.80 | 667.80 | 651.10 | 652.80 | 648.79 | -1.39% | 90,864 |
| Dec 31, 2025 | 663.00 | 673.00 | 660.50 | 662.00 | 657.93 | -0.44% | 255,707 |
| Dec 30, 2025 | 671.80 | 671.80 | 661.05 | 664.95 | 660.86 | -0.95% | 199,019 |
| Dec 29, 2025 | 657.05 | 675.00 | 657.05 | 671.35 | 667.22 | -0.14% | 259,256 |
| Dec 26, 2025 | 677.90 | 678.60 | 663.80 | 672.30 | 668.17 | -0.79% | 161,497 |