NSE:HCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	630.00	639.20	625.00	630.50	630.50	0.17%	140,507
Jun 11, 2026	636.65	640.45	625.25	629.40	629.40	-1.04%	60,147
Jun 10, 2026	638.30	642.95	631.60	636.00	636.00	0.17%	65,009
Jun 9, 2026	627.10	639.00	627.10	634.95	634.95	1.12%	32,522
Jun 8, 2026	632.00	655.05	621.00	627.90	627.90	-1.27%	213,662
Jun 5, 2026	640.95	646.00	630.30	635.95	635.95	-0.63%	108,575
Jun 4, 2026	634.75	643.10	632.30	639.95	639.95	0.82%	76,344
Jun 3, 2026	632.05	638.90	625.00	634.75	634.75	0.49%	152,750
Jun 2, 2026	649.00	649.00	626.35	631.65	631.65	-2.24%	115,779
Jun 1, 2026	643.80	649.25	631.25	646.15	646.15	1.40%	69,586
May 29, 2026	660.00	663.00	625.00	637.25	637.25	-3.44%	205,589
May 27, 2026	663.00	664.00	651.80	659.95	659.95	0.60%	90,211
May 26, 2026	648.35	658.95	648.35	656.00	656.00	0.01%	204,808
May 25, 2026	654.05	663.75	645.00	655.95	655.95	0.25%	321,725
May 22, 2026	627.95	661.00	627.95	654.30	654.30	4.35%	400,146
May 21, 2026	652.05	655.00	614.15	627.00	627.00	-3.84%	730,722
May 20, 2026	632.00	659.25	632.00	652.05	652.05	0.80%	238,166
May 19, 2026	637.95	653.70	632.00	646.85	646.85	2.31%	132,428
May 18, 2026	641.50	646.00	620.05	632.25	632.25	-0.78%	224,791
May 15, 2026	615.05	662.15	615.05	637.20	637.20	3.27%	571,511
May 14, 2026	614.95	620.80	607.20	617.00	617.00	1.43%	86,321
May 13, 2026	606.35	618.05	594.05	608.30	608.30	0.32%	113,012
May 12, 2026	621.35	624.80	601.65	606.35	606.35	-2.41%	92,906
May 11, 2026	603.70	624.00	598.55	621.35	621.35	2.91%	122,430
May 8, 2026	610.00	625.80	601.45	603.80	603.80	-1.67%	114,468
May 7, 2026	624.85	624.85	601.70	614.05	614.05	-1.06%	147,588
May 6, 2026	625.00	636.65	613.00	620.60	620.60	0.36%	138,130
May 5, 2026	608.50	620.00	601.00	618.35	618.35	2.06%	163,414
May 4, 2026	579.80	615.45	575.60	605.85	605.85	5.82%	275,508
Apr 30, 2026	566.95	577.85	560.10	572.55	572.55	0.39%	68,235
Apr 29, 2026	578.00	584.85	568.00	570.30	570.30	-1.17%	57,504
Apr 28, 2026	580.35	583.95	571.50	577.05	577.05	-0.07%	90,732
Apr 27, 2026	577.95	584.45	575.15	577.45	577.45	1.42%	63,630
Apr 24, 2026	570.00	573.85	560.15	569.35	569.35	-0.14%	57,191
Apr 23, 2026	583.55	583.55	567.55	570.15	570.15	-1.41%	68,283
Apr 22, 2026	574.00	584.00	574.00	578.30	578.30	0.63%	88,658
Apr 21, 2026	570.00	582.50	565.55	574.70	574.70	0.80%	145,372
Apr 20, 2026	557.15	582.65	550.35	570.15	570.15	0.85%	169,223
Apr 17, 2026	564.30	571.95	560.10	565.35	565.35	-0.45%	98,821
Apr 16, 2026	564.45	581.05	559.25	567.90	567.90	1.26%	406,945
Apr 15, 2026	563.95	564.00	547.75	560.85	560.85	1.85%	208,813
Apr 13, 2026	553.40	555.00	540.10	550.65	550.65	-1.35%	63,449
Apr 10, 2026	549.50	562.70	547.40	558.20	558.20	2.28%	85,352
Apr 9, 2026	554.15	558.00	542.20	545.75	545.75	-1.52%	89,824
Apr 8, 2026	554.95	560.00	539.15	554.15	554.15	4.01%	206,529
Apr 7, 2026	541.95	547.40	529.75	532.80	532.80	-1.38%	382,150
Apr 6, 2026	525.00	541.90	516.85	540.25	540.25	2.38%	338,748
Apr 2, 2026	533.00	533.90	518.20	527.70	527.70	-1.39%	100,412
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