HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 559.65
+9.55 (1.74%)
Oct 22, 2026, 3:30 PM IST
NSE:HCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 549.00 | 561.30 | 541.45 | 559.65 | 559.65 | 1.74% | 247,145 |
| 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 |
| Aug 31, 2026 | 695.60 | 775.00 | 687.50 | 733.30 | 733.30 | 5.31% | 264,044 |
| Aug 28, 2026 | 703.95 | 704.90 | 693.55 | 696.30 | 696.30 | -0.52% | 54,966 |
| Aug 27, 2026 | 707.00 | 714.00 | 692.30 | 699.95 | 699.95 | -0.88% | 105,209 |
| Aug 26, 2026 | 727.00 | 727.00 | 698.15 | 706.15 | 706.15 | -2.58% | 73,820 |
| Aug 25, 2026 | 721.45 | 732.00 | 715.30 | 724.85 | 724.85 | 0.84% | 54,195 |
| Aug 24, 2026 | 725.95 | 729.95 | 710.10 | 718.80 | 718.80 | -0.98% | 85,872 |
| Aug 21, 2026 | 732.00 | 734.80 | 718.35 | 725.95 | 725.95 | -0.62% | 96,286 |
| Aug 20, 2026 | 743.00 | 743.00 | 728.00 | 730.45 | 730.45 | -1.99% | 120,624 |
| Aug 19, 2026 | 716.05 | 755.00 | 709.30 | 745.25 | 745.25 | 4.43% | 406,194 |
| Aug 18, 2026 | 717.00 | 721.90 | 707.00 | 713.65 | 713.65 | 0.18% | 101,694 |
| Aug 17, 2026 | 724.00 | 724.00 | 702.65 | 712.35 | 712.35 | -0.27% | 188,102 |
| Aug 14, 2026 | 721.00 | 726.10 | 711.25 | 714.30 | 714.30 | -0.98% | 86,719 |
| Aug 13, 2026 | 739.90 | 739.90 | 711.25 | 721.40 | 721.40 | -2.05% | 161,808 |
| Aug 12, 2026 | 735.00 | 738.95 | 724.15 | 736.50 | 736.50 | -0.33% | 183,448 |
| Aug 11, 2026 | 720.00 | 755.00 | 705.05 | 738.95 | 738.95 | 3.26% | 545,536 |