HEG Limited (NSE:HEG)
India · Delayed Price · Currency is INR 534.50
+1.25 (0.23%)
At close: Dec 12, 2025
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 533.60 | 539.80 | 532.95 | 533.65 | - | 0.08% | 194,245 |
| Dec 11, 2025 | 550.55 | 558.00 | 532.00 | 533.25 | 533.25 | -2.53% | 1,166,624 |
| Dec 10, 2025 | 535.50 | 548.10 | 535.50 | 547.10 | 547.10 | 1.93% | 987,318 |
| Dec 9, 2025 | 521.00 | 538.50 | 510.75 | 536.75 | 536.75 | 2.96% | 1,009,924 |
| Dec 8, 2025 | 521.05 | 526.45 | 513.60 | 521.30 | 521.30 | 0.15% | 475,124 |
| Dec 5, 2025 | 523.30 | 527.70 | 515.10 | 520.50 | 520.50 | -0.50% | 477,245 |
| Dec 4, 2025 | 524.00 | 535.55 | 522.00 | 523.10 | 523.10 | -0.11% | 883,365 |
| Dec 3, 2025 | 522.00 | 526.60 | 518.65 | 523.70 | 523.70 | 0.71% | 393,083 |
| Dec 2, 2025 | 522.00 | 526.75 | 518.10 | 520.00 | 520.00 | -0.40% | 418,530 |
| Dec 1, 2025 | 527.70 | 533.30 | 520.25 | 522.10 | 522.10 | -1.06% | 614,805 |
| Nov 28, 2025 | 534.00 | 534.30 | 526.30 | 527.70 | 527.70 | -1.13% | 523,992 |
| Nov 27, 2025 | 545.20 | 547.00 | 532.00 | 533.75 | 533.75 | -2.54% | 934,920 |
| Nov 26, 2025 | 524.00 | 550.00 | 517.45 | 547.65 | 547.65 | 4.23% | 3,789,827 |
| Nov 25, 2025 | 499.00 | 532.90 | 492.75 | 525.40 | 525.40 | 5.74% | 7,623,207 |
| Nov 24, 2025 | 504.00 | 504.55 | 490.95 | 496.90 | 496.90 | -1.30% | 512,293 |
| Nov 21, 2025 | 513.95 | 515.55 | 501.70 | 503.45 | 503.45 | -1.95% | 600,067 |
| Nov 20, 2025 | 522.00 | 527.80 | 511.00 | 513.45 | 513.45 | -1.28% | 633,493 |
| Nov 19, 2025 | 518.70 | 523.40 | 511.05 | 520.10 | 520.10 | 0.61% | 792,713 |
| Nov 18, 2025 | 510.00 | 524.45 | 505.60 | 516.95 | 516.95 | 1.16% | 1,686,317 |
| Nov 17, 2025 | 515.00 | 517.90 | 505.75 | 511.00 | 511.00 | -0.95% | 913,203 |
| Nov 14, 2025 | 516.00 | 521.60 | 513.60 | 515.90 | 515.90 | 0.13% | 745,163 |
| Nov 13, 2025 | 525.30 | 529.80 | 514.00 | 515.25 | 515.25 | -1.32% | 1,101,604 |
| Nov 12, 2025 | 535.50 | 538.80 | 520.35 | 522.15 | 522.15 | -1.81% | 2,008,269 |
| Nov 11, 2025 | 540.00 | 581.70 | 527.00 | 531.80 | 531.80 | 2.41% | 25,128,580 |
| Nov 10, 2025 | 550.70 | 555.25 | 511.05 | 519.30 | 519.30 | -5.50% | 1,530,693 |
| Nov 7, 2025 | 556.00 | 557.00 | 544.00 | 549.50 | 549.50 | -1.28% | 501,238 |
| Nov 6, 2025 | 582.30 | 583.20 | 555.05 | 556.65 | 556.65 | -3.98% | 788,256 |
| Nov 4, 2025 | 584.00 | 592.50 | 578.10 | 579.70 | 579.70 | -0.66% | 638,595 |
| Nov 3, 2025 | 591.00 | 606.55 | 582.00 | 583.55 | 583.55 | -1.26% | 1,201,834 |
| Oct 31, 2025 | 587.00 | 594.00 | 581.10 | 591.00 | 591.00 | 0.37% | 1,127,330 |
| Oct 30, 2025 | 578.00 | 598.00 | 570.50 | 588.85 | 588.85 | 1.42% | 3,180,111 |
| Oct 29, 2025 | 538.00 | 585.00 | 536.00 | 580.60 | 580.60 | 8.56% | 9,487,780 |
| Oct 28, 2025 | 524.20 | 537.85 | 523.95 | 534.80 | 534.80 | 2.02% | 1,469,920 |
| Oct 27, 2025 | 518.00 | 525.90 | 515.00 | 524.20 | 524.20 | 1.65% | 625,086 |
| Oct 24, 2025 | 516.60 | 526.20 | 514.40 | 515.70 | 515.70 | 0.25% | 507,984 |
| Oct 23, 2025 | 516.00 | 523.55 | 510.60 | 514.40 | 514.40 | 0.24% | 449,391 |
| Oct 21, 2025 | 508.85 | 515.70 | 508.50 | 513.15 | 513.15 | 1.25% | 97,340 |
| Oct 20, 2025 | 514.60 | 516.00 | 504.10 | 506.80 | 506.80 | -1.06% | 402,535 |
| Oct 17, 2025 | 518.00 | 527.95 | 511.15 | 512.25 | 512.25 | -1.75% | 441,286 |
| Oct 16, 2025 | 513.90 | 526.40 | 512.10 | 521.35 | 521.35 | 1.97% | 945,628 |
| Oct 15, 2025 | 518.10 | 524.00 | 506.00 | 511.30 | 511.30 | -1.41% | 824,815 |
| Oct 14, 2025 | 520.00 | 529.70 | 515.00 | 518.60 | 518.60 | -0.16% | 772,100 |
| Oct 13, 2025 | 515.40 | 522.40 | 506.20 | 519.45 | 519.45 | 0.82% | 783,214 |
| Oct 10, 2025 | 531.70 | 531.80 | 512.50 | 515.20 | 515.20 | -3.76% | 1,621,813 |
| Oct 9, 2025 | 518.75 | 551.20 | 517.00 | 535.35 | 535.35 | 3.80% | 3,797,564 |
| Oct 8, 2025 | 511.15 | 544.00 | 509.65 | 515.75 | 515.75 | 0.98% | 3,702,439 |
| Oct 7, 2025 | 520.30 | 523.30 | 509.15 | 510.75 | 510.75 | -1.80% | 498,732 |
| Oct 6, 2025 | 517.00 | 534.90 | 516.55 | 520.10 | 520.10 | 0.62% | 872,730 |
| Oct 3, 2025 | 515.00 | 521.25 | 512.30 | 516.90 | 516.90 | 0.68% | 601,093 |
| Oct 1, 2025 | 507.45 | 518.20 | 506.90 | 513.40 | 513.40 | 1.68% | 340,088 |