HEG Limited (NSE:HEG)
India flag India · Delayed Price · Currency is INR
532.60
-40.50 (-7.07%)
Aug 1, 2025, 3:30 PM IST

HEG Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025576.00583.70525.30532.60532.60-7.07%6,685,687
Jul 31, 2025551.35619.00542.10573.10573.107.27%46,705,589
Jul 30, 2025525.00539.05524.90534.25534.251.69%578,316
Jul 29, 2025514.05527.00510.60525.35525.352.04%396,580
Jul 28, 2025514.00522.80507.05514.85514.850.22%441,672
Jul 25, 2025531.70532.00508.60513.70513.70-3.22%679,840
Jul 24, 2025543.00547.90528.10530.80530.80-1.91%514,231
Jul 23, 2025541.65544.00531.30541.15541.150.09%506,121
Jul 22, 2025539.05549.00538.00540.65540.650.37%579,918
Jul 21, 2025546.00559.00535.50538.65538.65-0.12%1,354,391
Jul 18, 2025559.00563.00537.00539.30539.30-2.03%1,572,704
Jul 17, 2025534.00557.00533.20550.45550.453.24%3,731,594
Jul 16, 2025531.50547.40528.20533.20533.200.24%1,425,499
Jul 15, 2025535.70541.65528.05531.90531.900.08%1,440,257
Jul 14, 2025504.80535.95494.55531.45531.455.14%3,208,968
Jul 11, 2025501.70513.40499.85505.45505.450.86%617,460
Jul 10, 2025494.00506.60494.00501.15501.151.60%480,238
Jul 9, 2025496.90499.85492.00493.25493.25-0.24%245,905
Jul 8, 2025489.25498.00488.05494.45494.451.06%286,939
Jul 7, 2025505.50506.00487.10489.25489.25-3.21%522,874
Jul 4, 2025505.65510.70502.35505.45505.45-0.04%257,541
Jul 3, 2025503.00508.45502.20505.65505.650.55%288,061
Jul 2, 2025510.90512.90500.15502.90502.90-2.04%571,996
Jul 1, 2025512.60524.00510.60513.35513.350.66%646,235
Jun 30, 2025512.00521.95505.85510.00510.000.06%976,091
Jun 27, 2025498.80529.00496.00509.70509.702.90%2,793,402
Jun 26, 2025496.50500.55492.75495.35495.350.32%313,340
Jun 25, 2025494.00505.85492.30493.75493.750.48%503,102
Jun 24, 2025498.00503.70489.40491.40491.40-0.48%399,598
Jun 23, 2025485.00497.30481.00493.75493.751.05%417,308
Jun 20, 2025485.90493.90484.35488.60488.600.29%392,746
Jun 19, 2025501.05506.90481.00487.20487.20-2.76%488,171
Jun 18, 2025499.90508.85492.65501.05501.05-0.29%605,892
Jun 17, 2025507.70510.60498.00502.50502.50-0.44%416,600
Jun 16, 2025501.00511.75491.00504.70504.700.23%696,554
Jun 13, 2025494.95508.80492.95503.55503.55-0.30%465,799
Jun 12, 2025517.95523.95501.30505.05505.05-1.94%594,914
Jun 11, 2025530.00537.80513.70515.05515.05-2.30%1,024,557
Jun 10, 2025527.00539.90524.95527.15527.150.70%1,277,021
Jun 9, 2025523.80529.90521.65523.50523.500.19%506,308
Jun 6, 2025525.95529.45520.90522.50522.50-0.38%461,655
Jun 5, 2025524.00539.00520.70524.50524.500.30%1,274,609
Jun 4, 2025517.05535.95505.75522.95522.951.08%1,982,677
Jun 3, 2025526.00538.70511.55517.35517.35-0.37%2,031,625
Jun 2, 2025523.90526.90515.25519.25519.25-0.81%598,555
May 30, 2025514.35532.00512.25523.50523.501.78%2,324,079
May 29, 2025492.70525.80488.60514.35514.354.82%4,497,298
May 28, 2025498.05499.95488.40490.70490.70-1.84%425,536
May 27, 2025489.05509.20488.15499.90499.902.48%1,273,905
May 26, 2025495.00495.00486.95487.80487.80-1.51%443,610