HEG Limited (NSE:HEG)
India · Delayed Price · Currency is INR 514.40
+1.25 (0.24%)
Oct 23, 2025, 3:30 PM IST
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 516.00 | 523.55 | 510.60 | 514.40 | 514.40 | 0.24% | 449,394 |
| 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 |
| Sep 30, 2025 | 509.95 | 511.00 | 501.10 | 504.90 | 504.90 | -0.54% | 266,363 |
| Sep 29, 2025 | 508.00 | 519.00 | 506.00 | 507.65 | 507.65 | 0.18% | 474,270 |
| Sep 26, 2025 | 520.90 | 521.45 | 504.70 | 506.75 | 506.75 | -2.88% | 513,348 |
| Sep 25, 2025 | 520.10 | 532.50 | 518.05 | 521.80 | 521.80 | -0.02% | 1,015,799 |
| Sep 24, 2025 | 518.00 | 526.00 | 517.00 | 521.90 | 521.90 | 0.49% | 522,066 |
| Sep 23, 2025 | 519.00 | 529.70 | 516.35 | 519.35 | 519.35 | 0.42% | 758,187 |
| Sep 22, 2025 | 521.00 | 528.60 | 515.05 | 517.20 | 517.20 | -0.80% | 481,523 |
| Sep 19, 2025 | 519.00 | 526.90 | 516.35 | 521.35 | 521.35 | 0.50% | 672,131 |
| Sep 18, 2025 | 520.90 | 531.00 | 515.60 | 518.75 | 518.75 | 0.02% | 1,117,121 |
| Sep 17, 2025 | 512.90 | 522.40 | 510.55 | 518.65 | 518.65 | 1.60% | 542,314 |
| Sep 16, 2025 | 516.00 | 529.45 | 508.15 | 510.50 | 510.50 | -0.77% | 1,206,242 |
| Sep 15, 2025 | 519.15 | 524.70 | 512.50 | 514.45 | 514.45 | -0.79% | 752,190 |
| Sep 12, 2025 | 510.95 | 523.00 | 507.00 | 518.55 | 518.55 | 1.59% | 1,072,838 |
| Sep 11, 2025 | 512.90 | 515.90 | 503.90 | 510.45 | 510.45 | 0.31% | 689,909 |
| Sep 10, 2025 | 502.00 | 512.00 | 501.00 | 508.85 | 508.85 | 1.95% | 1,003,567 |
| Sep 9, 2025 | 493.50 | 501.00 | 490.20 | 499.10 | 499.10 | 1.63% | 426,064 |
| Sep 8, 2025 | 495.50 | 506.60 | 485.70 | 491.10 | 491.10 | -0.27% | 592,203 |
| Sep 5, 2025 | 498.80 | 501.00 | 490.40 | 492.45 | 492.45 | -0.84% | 415,169 |
| Sep 4, 2025 | 494.30 | 510.80 | 493.00 | 496.60 | 496.60 | 1.30% | 1,632,493 |
| Sep 3, 2025 | 481.50 | 495.00 | 478.40 | 490.25 | 490.25 | 2.51% | 598,186 |
| Sep 2, 2025 | 479.00 | 498.00 | 475.60 | 478.25 | 478.25 | -0.04% | 800,647 |
| Sep 1, 2025 | 466.60 | 480.75 | 465.15 | 478.45 | 478.45 | 3.56% | 491,006 |
| Aug 29, 2025 | 471.00 | 473.10 | 459.80 | 462.00 | 462.00 | -1.90% | 363,586 |
| Aug 28, 2025 | 476.10 | 479.85 | 470.00 | 470.95 | 470.95 | -1.52% | 303,576 |
| Aug 26, 2025 | 490.00 | 490.00 | 476.00 | 478.20 | 478.20 | -2.60% | 334,890 |
| Aug 25, 2025 | 489.00 | 493.20 | 485.25 | 490.95 | 490.95 | 0.87% | 376,168 |
| Aug 22, 2025 | 498.90 | 501.40 | 485.00 | 486.70 | 486.70 | -2.00% | 575,554 |
| 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 |