NSE:HCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	674.55	684.85	670.55	674.75	674.75	-0.68%	68,321
Jul 28, 2026	682.80	685.00	673.25	679.35	679.35	0.35%	94,231
Jul 27, 2026	661.60	683.00	661.60	676.95	676.95	1.56%	148,812
Jul 24, 2026	674.80	675.00	660.65	666.55	666.55	-0.50%	54,767
Jul 23, 2026	672.00	680.20	664.95	669.90	669.90	-0.16%	125,503
Jul 22, 2026	657.40	674.50	649.75	670.95	670.95	1.47%	111,176
Jul 21, 2026	656.00	667.25	650.70	661.25	661.25	1.15%	497,861
Jul 20, 2026	658.80	662.60	649.00	653.70	653.70	-0.33%	66,032
Jul 17, 2026	664.80	664.80	652.80	655.85	655.85	-0.64%	73,218
Jul 16, 2026	648.00	662.90	640.50	660.10	660.10	2.05%	635,882
Jul 15, 2026	688.00	688.00	644.00	646.85	646.85	-5.76%	1,272,119
Jul 14, 2026	675.00	688.20	665.40	686.35	686.35	1.10%	128,109
Jul 13, 2026	670.00	682.00	663.25	678.85	678.85	1.87%	134,003
Jul 10, 2026	656.00	670.75	646.70	666.40	666.40	2.10%	273,486
Jul 9, 2026	634.50	659.10	634.45	652.70	652.70	2.87%	112,108
Jul 8, 2026	648.30	655.50	626.10	634.50	634.50	-2.03%	567,386
Jul 7, 2026	650.00	665.45	640.30	647.65	647.65	-0.76%	407,039
Jul 6, 2026	654.80	659.85	642.20	652.60	652.60	-0.34%	74,842
Jul 3, 2026	652.75	666.45	641.15	654.80	654.80	0.89%	114,869
Jul 2, 2026	638.00	651.30	634.95	649.00	649.00	2.37%	212,756
Jul 1, 2026	627.95	637.15	617.45	633.95	633.95	1.09%	172,582
Jun 30, 2026	595.65	635.00	595.65	627.10	627.10	5.39%	344,064
Jun 29, 2026	600.40	612.45	590.60	595.05	595.05	-0.89%	94,800
Jun 25, 2026	614.40	616.50	597.15	600.40	600.40	-2.25%	244,421
Jun 24, 2026	606.20	617.50	605.05	614.20	614.20	1.50%	123,322
Jun 23, 2026	619.45	623.00	600.00	605.10	605.10	-1.67%	153,199
Jun 22, 2026	610.00	619.90	609.00	615.35	615.35	0.72%	110,964
Jun 19, 2026	614.75	620.10	607.40	610.95	610.95	-0.62%	240,499
Jun 18, 2026	622.30	625.85	612.00	614.75	614.75	-1.89%	195,649
Jun 17, 2026	625.70	639.75	624.20	626.60	626.60	0.14%	71,239
Jun 16, 2026	631.10	632.00	621.45	625.70	625.70	-0.26%	48,123
Jun 15, 2026	635.00	646.65	622.30	627.35	627.35	-0.50%	106,627
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