NSE:HCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	571.20	578.00	561.00	570.85	570.85	0.94%	111,196
Nov 11, 2026	585.10	598.95	555.25	565.55	565.55	-3.88%	258,991
Nov 9, 2026	599.70	602.65	585.00	588.35	588.35	-1.92%	64,456
Nov 8, 2026	600.25	616.00	590.10	599.85	599.85	-0.07%	17,911
Nov 6, 2026	599.55	611.20	595.00	600.25	600.25	-1.74%	99,267
Nov 5, 2026	621.35	638.85	605.60	610.90	610.90	-1.68%	83,415
Nov 4, 2026	620.00	625.90	609.50	621.35	621.35	1.59%	115,461
Nov 3, 2026	595.00	686.00	588.05	611.65	611.65	4.23%	166,567
Nov 2, 2026	584.00	594.95	579.00	586.80	586.80	0.21%	93,127
Oct 30, 2026	594.00	594.00	580.15	585.55	585.55	-1.00%	81,237
Oct 29, 2026	586.30	594.65	581.65	591.45	591.45	1.00%	51,707
Oct 28, 2026	592.00	598.60	578.05	585.60	585.60	-0.62%	65,390
Oct 27, 2026	564.00	592.90	564.00	589.25	589.25	3.40%	128,512
Oct 26, 2026	545.05	573.25	543.70	569.85	569.85	3.68%	70,619
Oct 23, 2026	550.00	555.45	538.65	549.65	549.65	-0.18%	111,097
Oct 22, 2026	549.00	561.30	541.45	550.65	550.65	0.10%	247,059
Oct 21, 2026	568.00	571.50	545.90	550.10	550.10	-3.44%	88,799
Oct 19, 2026	583.05	586.80	568.00	569.70	569.70	-3.15%	85,212
Oct 16, 2026	594.80	594.80	578.25	588.20	588.20	-0.41%	151,171
Oct 15, 2026	592.00	595.05	586.50	590.60	590.60	0.62%	209,013
Oct 14, 2026	579.35	589.20	568.50	586.95	586.95	1.31%	99,673
Oct 13, 2026	586.90	587.75	562.60	579.35	579.35	-1.10%	315,606
Oct 12, 2026	593.80	601.20	580.30	585.80	585.80	-0.58%	419,556
Oct 9, 2026	623.90	628.00	583.20	589.20	589.20	-7.76%	701,717
Oct 8, 2026	653.00	662.85	635.20	638.75	638.75	-2.87%	67,593
Oct 7, 2026	680.55	680.55	655.00	657.60	657.60	-3.37%	40,147
Oct 6, 2026	678.50	683.80	652.80	680.55	680.55	1.72%	115,342
Oct 5, 2026	664.10	670.90	658.65	669.05	669.05	0.04%	40,500
Oct 1, 2026	666.05	675.00	656.05	668.75	668.75	0.41%	108,392
Sep 30, 2026	703.60	710.00	660.50	666.05	666.05	-5.34%	204,434
Sep 29, 2026	695.45	708.00	684.00	703.60	703.60	1.79%	113,331
Sep 28, 2026	703.30	709.30	684.00	691.20	691.20	-1.07%	57,603
Sep 25, 2026	701.00	711.35	693.15	698.65	698.65	-0.34%	62,254
Sep 24, 2026	714.40	714.40	698.00	701.05	701.05	-1.63%	28,731
Sep 23, 2026	713.10	723.25	706.20	712.70	712.70	-0.06%	81,683
Sep 22, 2026	701.35	715.70	696.85	713.10	713.10	1.68%	99,348
Sep 21, 2026	705.00	714.40	695.10	701.35	701.35	-0.97%	67,828
Sep 18, 2026	693.45	715.00	693.20	708.25	708.25	3.07%	82,273
Sep 17, 2026	678.30	697.95	671.40	687.15	687.15	1.93%	514,056
Sep 16, 2026	678.30	684.30	644.95	674.15	674.15	-0.61%	241,632
Sep 15, 2026	693.90	699.80	675.45	678.30	678.30	-2.25%	69,865
Sep 11, 2026	700.90	700.90	691.30	693.90	693.90	-1.00%	44,421
Sep 10, 2026	716.00	717.20	693.75	700.90	700.90	-1.63%	225,989
Sep 9, 2026	692.90	715.65	688.00	712.55	712.55	3.18%	123,628
Sep 8, 2026	690.95	697.60	676.55	690.60	690.60	0.39%	145,459
Sep 7, 2026	700.15	713.85	684.50	687.90	687.90	-1.76%	165,572
Sep 4, 2026	707.80	718.25	698.10	700.20	700.20	-0.46%	65,274
Sep 3, 2026	699.55	708.50	697.55	703.45	703.45	0.59%	258,920
Sep 2, 2026	704.40	716.55	695.80	699.30	699.30	-0.72%	95,423
Sep 1, 2026	735.00	737.95	701.50	704.40	704.40	-3.94%	270,089