NSE:HCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	681.95	719.05	672.35	715.65	715.65	5.89%	515,232
Aug 7, 2026	670.10	679.50	656.15	675.85	675.85	-0.39%	337,700
Aug 6, 2026	666.90	685.00	652.60	678.50	678.50	1.34%	167,093
Aug 5, 2026	672.25	676.50	662.00	669.50	669.50	-0.41%	74,427
Aug 4, 2026	668.90	679.10	664.05	672.25	672.25	0.07%	134,025
Aug 3, 2026	684.00	684.00	663.90	671.75	671.75	0.08%	77,076
Jul 31, 2026	669.65	675.00	667.20	671.20	671.20	0.23%	87,807
Jul 30, 2026	676.05	681.50	660.10	669.65	669.65	-0.76%	156,557
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