HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 578.30
+3.60 (0.63%)
Apr 22, 2026, 3:29 PM IST
NSE:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 574.00 | 583.90 | 574.00 | 582.30 | - | 1.32% | 47,792 |
| 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 |
| Mar 27, 2026 | 534.55 | 537.95 | 519.00 | 531.80 | 531.80 | -0.75% | 392,215 |
| Mar 25, 2026 | 530.05 | 543.85 | 530.00 | 535.80 | 535.80 | 1.64% | 189,373 |
| Mar 24, 2026 | 527.50 | 544.00 | 524.10 | 527.15 | 527.15 | 1.03% | 116,769 |
| Mar 23, 2026 | 533.10 | 539.20 | 519.00 | 521.75 | 521.75 | -4.13% | 178,272 |
| Mar 20, 2026 | 547.05 | 552.25 | 540.30 | 544.25 | 544.25 | -0.39% | 73,752 |
| Mar 19, 2026 | 561.50 | 564.35 | 540.40 | 546.40 | 546.40 | -4.14% | 204,309 |
| Mar 18, 2026 | 551.00 | 577.00 | 548.95 | 570.00 | 570.00 | 3.41% | 172,247 |
| Mar 17, 2026 | 551.95 | 557.70 | 546.75 | 551.20 | 551.20 | 0.39% | 78,925 |
| Mar 16, 2026 | 543.80 | 564.70 | 538.20 | 549.05 | 549.05 | 0.97% | 259,446 |
| Mar 13, 2026 | 557.00 | 558.10 | 538.85 | 543.80 | 543.80 | -2.94% | 129,003 |
| Mar 12, 2026 | 579.00 | 579.00 | 555.05 | 560.30 | 560.30 | -2.92% | 105,258 |
| Mar 11, 2026 | 575.00 | 587.15 | 572.00 | 577.15 | 577.15 | -0.23% | 365,511 |
| Mar 10, 2026 | 559.15 | 583.75 | 558.60 | 578.50 | 578.50 | 2.94% | 120,569 |
| Mar 9, 2026 | 546.40 | 565.05 | 535.25 | 562.00 | 562.00 | 1.21% | 144,161 |
| Mar 6, 2026 | 537.30 | 561.30 | 536.00 | 555.30 | 555.30 | 2.50% | 427,937 |
| Mar 5, 2026 | 553.00 | 556.40 | 537.30 | 541.75 | 541.75 | -2.12% | 165,818 |
| Mar 4, 2026 | 550.10 | 562.00 | 545.00 | 553.50 | 553.50 | -1.15% | 94,112 |
| Mar 2, 2026 | 563.00 | 578.90 | 553.00 | 559.95 | 559.95 | -2.73% | 180,525 |
| Feb 27, 2026 | 573.50 | 593.30 | 567.50 | 575.65 | 572.11 | 0.18% | 312,274 |
| Feb 26, 2026 | 580.60 | 591.80 | 565.70 | 574.60 | 571.07 | -0.92% | 163,714 |
| Feb 25, 2026 | 583.00 | 587.45 | 570.10 | 579.95 | 576.38 | -0.81% | 161,656 |
| Feb 24, 2026 | 584.35 | 590.00 | 580.10 | 584.70 | 581.10 | -1.35% | 59,359 |
| Feb 23, 2026 | 589.00 | 598.00 | 581.00 | 592.70 | 589.05 | 0.70% | 77,599 |
| Feb 20, 2026 | 591.90 | 604.45 | 579.00 | 588.60 | 584.98 | -1.05% | 92,677 |
| Feb 19, 2026 | 596.95 | 599.90 | 589.00 | 594.85 | 591.19 | -0.35% | 145,420 |
| Feb 18, 2026 | 585.00 | 600.60 | 574.20 | 596.95 | 593.28 | 3.17% | 166,224 |
| Feb 17, 2026 | 581.45 | 591.00 | 576.00 | 578.60 | 575.04 | -1.00% | 134,260 |
| Feb 16, 2026 | 585.00 | 591.00 | 578.40 | 584.45 | 580.86 | 0.37% | 77,982 |
| Feb 13, 2026 | 595.05 | 603.50 | 580.10 | 582.30 | 578.72 | -2.14% | 72,424 |
| Feb 12, 2026 | 611.45 | 612.35 | 592.40 | 595.05 | 591.39 | -2.68% | 73,762 |
| Feb 11, 2026 | 585.05 | 613.95 | 576.85 | 611.45 | 607.69 | 4.42% | 216,084 |
| Feb 10, 2026 | 561.00 | 588.90 | 556.50 | 585.55 | 581.95 | 4.28% | 198,126 |
| Feb 9, 2026 | 570.50 | 571.60 | 557.20 | 561.50 | 558.05 | -1.26% | 186,563 |
| Feb 6, 2026 | 594.35 | 595.25 | 563.20 | 568.65 | 565.15 | -4.80% | 394,001 |
| Feb 5, 2026 | 609.65 | 612.00 | 585.00 | 597.30 | 593.63 | -1.96% | 172,976 |