HEG Limited (NSE:HEG)
India · Delayed Price · Currency is INR 486.70
-9.95 (-2.00%)
Aug 22, 2025, 3:30 PM IST
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 498.90 | 501.40 | 485.00 | 486.70 | 486.70 | -2.00% | 575,490 |
| Aug 21, 2025 | 505.00 | 508.85 | 495.60 | 496.65 | 496.65 | -1.07% | 537,998 |
| Aug 20, 2025 | 509.00 | 512.55 | 500.65 | 502.00 | 502.00 | -1.48% | 553,727 |
| Aug 19, 2025 | 516.00 | 519.85 | 508.00 | 509.55 | 509.55 | -0.85% | 654,107 |
| Aug 18, 2025 | 508.05 | 520.70 | 501.00 | 513.90 | 513.90 | 1.90% | 814,327 |
| Aug 14, 2025 | 505.00 | 507.25 | 495.10 | 504.30 | 504.30 | 0.26% | 554,749 |
| Aug 13, 2025 | 508.05 | 513.00 | 501.80 | 503.00 | 503.00 | -0.79% | 365,106 |
| Aug 12, 2025 | 506.00 | 514.35 | 501.10 | 507.00 | 505.20 | 0.29% | 636,458 |
| Aug 11, 2025 | 504.80 | 513.65 | 500.00 | 505.55 | 503.76 | -0.05% | 567,368 |
| Aug 8, 2025 | 519.00 | 520.75 | 503.40 | 505.80 | 504.00 | -2.68% | 460,883 |
| Aug 7, 2025 | 521.00 | 525.00 | 509.00 | 519.75 | 517.90 | -0.61% | 688,897 |
| Aug 6, 2025 | 529.00 | 535.45 | 518.70 | 522.95 | 521.09 | -0.83% | 1,073,836 |
| Aug 5, 2025 | 533.95 | 540.00 | 523.55 | 527.35 | 525.48 | -0.55% | 1,090,556 |
| Aug 4, 2025 | 535.85 | 542.65 | 520.70 | 530.25 | 528.37 | -0.44% | 2,965,972 |
| Aug 1, 2025 | 576.00 | 583.70 | 525.30 | 532.60 | 530.71 | -7.07% | 6,685,699 |
| Jul 31, 2025 | 551.35 | 619.00 | 542.10 | 573.10 | 571.07 | 7.27% | 46,705,589 |
| Jul 30, 2025 | 525.00 | 539.05 | 524.90 | 534.25 | 532.35 | 1.69% | 578,316 |
| Jul 29, 2025 | 514.05 | 527.00 | 510.60 | 525.35 | 523.48 | 2.04% | 396,580 |
| Jul 28, 2025 | 514.00 | 522.80 | 507.05 | 514.85 | 513.02 | 0.22% | 441,672 |
| Jul 25, 2025 | 531.70 | 532.00 | 508.60 | 513.70 | 511.88 | -3.22% | 679,840 |
| Jul 24, 2025 | 543.00 | 547.90 | 528.10 | 530.80 | 528.92 | -1.91% | 514,231 |
| Jul 23, 2025 | 541.65 | 544.00 | 531.30 | 541.15 | 539.23 | 0.09% | 506,121 |
| Jul 22, 2025 | 539.05 | 549.00 | 538.00 | 540.65 | 538.73 | 0.37% | 579,918 |
| Jul 21, 2025 | 546.00 | 559.00 | 535.50 | 538.65 | 536.74 | -0.12% | 1,354,391 |
| Jul 18, 2025 | 559.00 | 563.00 | 537.00 | 539.30 | 537.39 | -2.03% | 1,572,704 |
| Jul 17, 2025 | 534.00 | 557.00 | 533.20 | 550.45 | 548.50 | 3.24% | 3,731,594 |
| Jul 16, 2025 | 531.50 | 547.40 | 528.20 | 533.20 | 531.31 | 0.24% | 1,425,499 |
| Jul 15, 2025 | 535.70 | 541.65 | 528.05 | 531.90 | 530.01 | 0.08% | 1,440,257 |
| Jul 14, 2025 | 504.80 | 535.95 | 494.55 | 531.45 | 529.56 | 5.14% | 3,208,968 |
| Jul 11, 2025 | 501.70 | 513.40 | 499.85 | 505.45 | 503.66 | 0.86% | 617,460 |
| Jul 10, 2025 | 494.00 | 506.60 | 494.00 | 501.15 | 499.37 | 1.60% | 480,238 |
| Jul 9, 2025 | 496.90 | 499.85 | 492.00 | 493.25 | 491.50 | -0.24% | 245,905 |
| Jul 8, 2025 | 489.25 | 498.00 | 488.05 | 494.45 | 492.69 | 1.06% | 286,939 |
| Jul 7, 2025 | 505.50 | 506.00 | 487.10 | 489.25 | 487.51 | -3.21% | 522,874 |
| Jul 4, 2025 | 505.65 | 510.70 | 502.35 | 505.45 | 503.66 | -0.04% | 257,541 |
| Jul 3, 2025 | 503.00 | 508.45 | 502.20 | 505.65 | 503.85 | 0.55% | 288,061 |
| Jul 2, 2025 | 510.90 | 512.90 | 500.15 | 502.90 | 501.11 | -2.04% | 571,996 |
| Jul 1, 2025 | 512.60 | 524.00 | 510.60 | 513.35 | 511.53 | 0.66% | 646,235 |
| Jun 30, 2025 | 512.00 | 521.95 | 505.85 | 510.00 | 508.19 | 0.06% | 976,091 |
| Jun 27, 2025 | 498.80 | 529.00 | 496.00 | 509.70 | 507.89 | 2.90% | 2,793,402 |
| Jun 26, 2025 | 496.50 | 500.55 | 492.75 | 495.35 | 493.59 | 0.32% | 313,340 |
| Jun 25, 2025 | 494.00 | 505.85 | 492.30 | 493.75 | 492.00 | 0.48% | 503,102 |
| Jun 24, 2025 | 498.00 | 503.70 | 489.40 | 491.40 | 489.66 | -0.48% | 399,598 |
| Jun 23, 2025 | 485.00 | 497.30 | 481.00 | 493.75 | 492.00 | 1.05% | 417,308 |
| Jun 20, 2025 | 485.90 | 493.90 | 484.35 | 488.60 | 486.87 | 0.29% | 392,746 |
| Jun 19, 2025 | 501.05 | 506.90 | 481.00 | 487.20 | 485.47 | -2.76% | 488,171 |
| Jun 18, 2025 | 499.90 | 508.85 | 492.65 | 501.05 | 499.27 | -0.29% | 605,892 |
| Jun 17, 2025 | 507.70 | 510.60 | 498.00 | 502.50 | 500.72 | -0.44% | 416,600 |
| Jun 16, 2025 | 501.00 | 511.75 | 491.00 | 504.70 | 502.91 | 0.23% | 696,554 |
| Jun 13, 2025 | 494.95 | 508.80 | 492.95 | 503.55 | 501.76 | -0.30% | 465,799 |