NSE:HCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	595.05	603.50	580.10	582.30	582.30	-2.14%	72,424
Feb 12, 2026	611.45	612.35	592.40	595.05	595.05	-2.68%	73,762
Feb 11, 2026	585.05	613.95	576.85	611.45	611.45	4.42%	216,084
Feb 10, 2026	561.00	588.90	556.50	585.55	585.55	4.28%	198,126
Feb 9, 2026	570.50	571.60	557.20	561.50	561.50	-1.26%	186,563
Feb 6, 2026	594.35	595.25	563.20	568.65	568.65	-4.80%	394,001
Feb 5, 2026	609.65	612.00	585.00	597.30	597.30	-1.96%	172,976
Feb 4, 2026	599.40	613.00	589.00	609.25	609.25	1.69%	92,147
Feb 3, 2026	600.00	604.55	589.85	599.10	599.10	1.81%	153,031
Feb 2, 2026	591.10	597.70	577.40	588.45	588.45	-0.82%	71,730
Feb 1, 2026	588.05	615.00	580.00	593.30	593.30	0.21%	122,575
Jan 30, 2026	571.00	597.00	567.25	592.05	592.05	2.49%	237,856
Jan 29, 2026	588.90	588.90	572.90	577.65	577.65	-1.51%	192,639
Jan 28, 2026	601.00	603.05	581.80	586.50	586.50	-2.38%	223,524
Jan 27, 2026	618.35	618.35	597.15	600.80	600.80	-2.84%	347,577
Jan 23, 2026	629.90	631.40	614.95	618.35	618.35	-1.78%	141,645
Jan 22, 2026	630.05	637.20	623.45	629.55	629.55	0.25%	85,891
Jan 21, 2026	639.15	639.20	618.25	627.95	627.95	-1.81%	188,366
Jan 20, 2026	653.20	653.20	626.00	639.55	639.55	-1.63%	218,189
Jan 19, 2026	643.90	653.75	638.60	650.15	650.15	0.69%	93,332
Jan 16, 2026	655.50	660.00	638.40	645.70	645.70	-0.82%	208,418
Jan 14, 2026	669.35	671.70	649.70	651.05	651.05	-2.51%	142,261
Jan 13, 2026	642.95	675.00	642.95	667.80	667.80	4.61%	212,335
Jan 12, 2026	639.45	646.15	628.50	638.35	638.35	-0.16%	296,291
Jan 9, 2026	645.60	650.10	636.00	639.35	639.35	-2.00%	396,049
Jan 8, 2026	655.50	659.00	649.00	652.40	652.40	-0.91%	112,084
Jan 7, 2026	658.20	668.50	653.20	658.40	658.40	-0.17%	317,638
Jan 6, 2026	660.70	664.45	644.00	659.50	659.50	0.33%	96,105
Jan 5, 2026	657.65	662.90	641.70	657.30	657.30	0.30%	264,744
Jan 2, 2026	655.85	661.60	651.45	655.35	655.35	0.39%	170,045
Jan 1, 2026	667.80	667.80	651.10	652.80	652.80	-1.39%	90,864
Dec 31, 2025	663.00	673.00	660.50	662.00	662.00	-0.44%	255,707
Dec 30, 2025	671.80	671.80	661.05	664.95	664.95	-0.95%	199,019
Dec 29, 2025	657.05	675.00	657.05	671.35	671.35	-0.14%	259,256
Dec 26, 2025	677.90	678.60	663.80	672.30	672.30	-0.79%	161,497
Dec 24, 2025	682.10	685.65	671.35	677.65	677.65	-0.16%	157,962
Dec 23, 2025	697.80	697.80	674.10	678.75	678.75	-2.22%	266,302
Dec 22, 2025	707.25	715.20	685.60	694.15	694.15	-1.77%	178,837
Dec 19, 2025	699.80	709.05	697.30	706.65	706.65	1.14%	38,267
Dec 18, 2025	709.95	710.30	696.60	698.70	698.70	-1.24%	69,535
Dec 17, 2025	721.00	727.40	705.25	707.50	707.50	-1.94%	57,971
Dec 16, 2025	715.10	723.85	711.85	721.50	721.50	0.45%	80,345
Dec 15, 2025	715.15	729.00	704.00	718.30	718.30	0.44%	96,804
Dec 12, 2025	707.40	717.45	704.60	715.15	715.15	1.44%	51,247
Dec 11, 2025	705.20	710.55	701.00	705.00	705.00	-0.52%	188,158
Dec 10, 2025	699.50	720.90	699.50	708.65	708.65	1.47%	65,359
Dec 9, 2025	700.25	704.90	696.10	698.40	698.40	-0.92%	97,380
Dec 8, 2025	715.85	724.90	695.55	704.85	704.85	-2.11%	167,121
Dec 5, 2025	712.40	736.45	709.80	720.05	720.05	0.49%	218,723
Dec 4, 2025	712.75	720.50	710.15	716.55	716.55	-0.29%	96,998