NSE:HCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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