HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 531.05
+5.85 (1.11%)
Apr 1, 2026, 3:30 PM IST
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 536.00 | 540.70 | 526.35 | 535.15 | 535.15 | 1.89% | 146,195 |
| Mar 30, 2026 | 528.00 | 531.60 | 513.30 | 525.20 | 525.20 | -1.24% | 938,327 |
| Mar 27, 2026 | 534.55 | 537.95 | 519.00 | 531.80 | 531.80 | -0.75% | 392,215 |
| Mar 25, 2026 | 530.05 | 543.85 | 530.00 | 535.80 | 535.80 | 1.64% | 189,373 |
| Mar 24, 2026 | 527.50 | 544.00 | 524.10 | 527.15 | 527.15 | 1.03% | 116,769 |
| Mar 23, 2026 | 533.10 | 539.20 | 519.00 | 521.75 | 521.75 | -4.13% | 178,272 |
| Mar 20, 2026 | 547.05 | 552.25 | 540.30 | 544.25 | 544.25 | -0.39% | 73,752 |
| Mar 19, 2026 | 561.50 | 564.35 | 540.40 | 546.40 | 546.40 | -4.14% | 204,309 |
| Mar 18, 2026 | 551.00 | 577.00 | 548.95 | 570.00 | 570.00 | 3.41% | 172,247 |
| Mar 17, 2026 | 551.95 | 557.70 | 546.75 | 551.20 | 551.20 | 0.39% | 78,925 |
| Mar 16, 2026 | 543.80 | 564.70 | 538.20 | 549.05 | 549.05 | 0.97% | 259,446 |
| Mar 13, 2026 | 557.00 | 558.10 | 538.85 | 543.80 | 543.80 | -2.94% | 129,003 |
| Mar 12, 2026 | 579.00 | 579.00 | 555.05 | 560.30 | 560.30 | -2.92% | 105,258 |
| Mar 11, 2026 | 575.00 | 587.15 | 572.00 | 577.15 | 577.15 | -0.23% | 365,511 |
| Mar 10, 2026 | 559.15 | 583.75 | 558.60 | 578.50 | 578.50 | 2.94% | 120,569 |
| Mar 9, 2026 | 546.40 | 565.05 | 535.25 | 562.00 | 562.00 | 1.21% | 144,161 |
| 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 |