HealthCare Global Enterprises Limited (NSE:HCG)
India · Delayed Price · Currency is INR 662.70
-3.35 (-0.50%)
Oct 1, 2026, 3:29 PM IST
NSE:HCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 666.05 | 675.00 | 656.05 | 668.75 | 668.75 | 0.41% | 108,392 |
| Sep 30, 2026 | 703.60 | 710.00 | 660.50 | 666.05 | 666.05 | -5.34% | 204,434 |
| Sep 29, 2026 | 695.45 | 708.00 | 684.00 | 703.60 | 703.60 | 1.79% | 113,331 |
| Sep 28, 2026 | 703.30 | 709.30 | 684.00 | 691.20 | 691.20 | -1.07% | 57,603 |
| Sep 25, 2026 | 701.00 | 711.35 | 693.15 | 698.65 | 698.65 | -0.34% | 62,254 |
| Sep 24, 2026 | 714.40 | 714.40 | 698.00 | 701.05 | 701.05 | -1.63% | 28,731 |
| Sep 23, 2026 | 713.10 | 723.25 | 706.20 | 712.70 | 712.70 | -0.06% | 81,683 |
| Sep 22, 2026 | 701.35 | 715.70 | 696.85 | 713.10 | 713.10 | 1.68% | 99,348 |
| Sep 21, 2026 | 705.00 | 714.40 | 695.10 | 701.35 | 701.35 | -0.97% | 67,828 |
| Sep 18, 2026 | 693.45 | 715.00 | 693.20 | 708.25 | 708.25 | 3.07% | 82,273 |
| Sep 17, 2026 | 678.30 | 697.95 | 671.40 | 687.15 | 687.15 | 1.93% | 514,056 |
| Sep 16, 2026 | 678.30 | 684.30 | 644.95 | 674.15 | 674.15 | -0.61% | 241,632 |
| Sep 15, 2026 | 693.90 | 699.80 | 675.45 | 678.30 | 678.30 | -2.25% | 69,865 |
| Sep 11, 2026 | 700.90 | 700.90 | 691.30 | 693.90 | 693.90 | -1.00% | 44,421 |
| Sep 10, 2026 | 716.00 | 717.20 | 693.75 | 700.90 | 700.90 | -1.63% | 225,989 |
| 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 |