HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 680.30
+8.95 (1.33%)
Aug 13, 2025, 2:30 PM IST
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 539.00 | 540.65 | 532.00 | 534.70 | 534.70 | -0.68% | 133,694 |
| Jul 1, 2025 | 550.60 | 557.50 | 535.55 | 538.35 | 538.35 | -2.22% | 553,730 |
| Jun 30, 2025 | 548.50 | 558.10 | 544.10 | 550.60 | 550.60 | 1.06% | 371,364 |
| Jun 27, 2025 | 549.40 | 550.20 | 541.10 | 544.80 | 544.80 | -0.43% | 173,116 |
| Jun 26, 2025 | 540.00 | 551.85 | 538.00 | 547.15 | 547.15 | 1.24% | 167,206 |
| Jun 25, 2025 | 531.95 | 545.05 | 531.95 | 540.45 | 540.45 | 1.22% | 398,389 |
| Jun 24, 2025 | 534.00 | 537.95 | 529.05 | 533.95 | 533.95 | 0.99% | 133,062 |
| Jun 23, 2025 | 529.05 | 544.20 | 520.10 | 528.70 | 528.70 | -1.22% | 351,026 |
| Jun 20, 2025 | 536.00 | 542.00 | 523.10 | 535.25 | 535.25 | -0.03% | 178,413 |
| Jun 19, 2025 | 539.00 | 542.50 | 532.45 | 535.40 | 535.40 | -0.70% | 207,283 |
| Jun 18, 2025 | 539.10 | 541.45 | 535.00 | 539.20 | 539.20 | -0.53% | 224,347 |
| Jun 17, 2025 | 551.25 | 551.25 | 540.05 | 542.10 | 542.10 | -1.38% | 83,283 |
| Jun 16, 2025 | 549.00 | 551.85 | 542.10 | 549.70 | 549.70 | 0.37% | 76,497 |
| Jun 13, 2025 | 536.00 | 551.85 | 536.00 | 547.65 | 547.65 | 0.49% | 109,948 |
| Jun 12, 2025 | 548.65 | 550.20 | 538.00 | 545.00 | 545.00 | -0.66% | 180,376 |
| Jun 11, 2025 | 548.95 | 554.65 | 545.30 | 548.60 | 548.60 | 0.53% | 130,040 |
| Jun 10, 2025 | 554.40 | 557.25 | 542.30 | 545.70 | 545.70 | -1.56% | 234,244 |
| Jun 9, 2025 | 558.80 | 558.85 | 550.85 | 554.35 | 554.35 | 0.33% | 112,860 |
| Jun 6, 2025 | 547.10 | 554.95 | 546.90 | 552.50 | 552.50 | 0.35% | 172,535 |
| Jun 5, 2025 | 552.95 | 560.90 | 549.00 | 550.60 | 550.60 | -0.42% | 194,150 |
| Jun 4, 2025 | 545.00 | 555.00 | 544.90 | 552.95 | 552.95 | 1.46% | 448,322 |