HEG Limited (NSE:HEG)
India · Delayed Price · Currency is INR 542.15
-1.05 (-0.19%)
At close: Mar 5, 2026
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 564.85 | 564.85 | 538.80 | 543.20 | 543.20 | -5.08% | 1,154,893 |
| Mar 2, 2026 | 552.50 | 580.00 | 552.10 | 572.25 | 572.25 | -0.94% | 1,200,967 |
| Feb 27, 2026 | 582.00 | 595.70 | 572.40 | 577.70 | 577.70 | -0.97% | 2,238,629 |
| Feb 26, 2026 | 580.00 | 589.65 | 576.55 | 583.35 | 583.35 | 0.78% | 1,833,130 |
| Feb 25, 2026 | 567.00 | 583.20 | 564.55 | 578.85 | 578.85 | 2.50% | 3,030,396 |
| Feb 24, 2026 | 555.00 | 573.70 | 550.95 | 564.75 | 564.75 | 1.82% | 3,540,765 |
| Feb 23, 2026 | 557.00 | 563.50 | 548.75 | 554.65 | 554.65 | -0.32% | 1,046,507 |
| Feb 20, 2026 | 545.40 | 559.50 | 541.00 | 556.45 | 556.45 | 1.95% | 1,454,079 |
| Feb 19, 2026 | 556.55 | 557.65 | 542.00 | 545.80 | 545.80 | -1.41% | 897,704 |
| Feb 18, 2026 | 526.25 | 559.70 | 524.45 | 553.60 | 553.60 | 5.76% | 6,346,313 |
| Feb 17, 2026 | 532.35 | 537.80 | 520.70 | 523.45 | 523.45 | -1.40% | 1,153,863 |
| Feb 16, 2026 | 520.05 | 536.00 | 516.00 | 530.90 | 530.90 | 0.84% | 1,077,548 |
| Feb 13, 2026 | 528.90 | 545.00 | 524.00 | 526.50 | 526.50 | -1.03% | 1,699,621 |
| Feb 12, 2026 | 530.60 | 539.30 | 525.00 | 532.00 | 532.00 | 0.56% | 1,846,769 |
| Feb 11, 2026 | 594.00 | 600.00 | 523.00 | 529.05 | 529.05 | -5.64% | 15,867,340 |
| Feb 10, 2026 | 550.80 | 565.80 | 545.25 | 560.70 | 560.70 | 2.86% | 1,349,039 |
| Feb 9, 2026 | 540.00 | 561.65 | 539.80 | 545.10 | 545.10 | 2.04% | 1,854,193 |
| Feb 6, 2026 | 536.00 | 536.10 | 522.20 | 534.20 | 534.20 | -0.27% | 586,094 |
| Feb 5, 2026 | 544.00 | 544.95 | 531.10 | 535.65 | 535.65 | -1.12% | 581,661 |
| Feb 4, 2026 | 540.55 | 556.80 | 532.70 | 541.70 | 541.70 | 0.21% | 711,400 |
| Feb 3, 2026 | 555.00 | 558.25 | 529.25 | 540.55 | 540.55 | 2.58% | 1,196,041 |
| Feb 2, 2026 | 525.00 | 529.70 | 506.00 | 526.95 | 526.95 | 0.70% | 573,117 |
| Feb 1, 2026 | 542.00 | 549.75 | 516.95 | 523.30 | 523.30 | -3.45% | 547,486 |
| Jan 30, 2026 | 563.00 | 563.90 | 532.00 | 542.00 | 542.00 | -4.98% | 1,465,740 |
| Jan 29, 2026 | 572.30 | 575.00 | 560.50 | 570.40 | 570.40 | 0.19% | 1,161,743 |
| Jan 28, 2026 | 550.70 | 572.30 | 543.00 | 569.30 | 569.30 | 4.43% | 1,336,161 |
| Jan 27, 2026 | 528.90 | 551.90 | 516.60 | 545.15 | 545.15 | 3.07% | 982,682 |
| Jan 23, 2026 | 550.00 | 556.00 | 526.70 | 528.90 | 528.90 | -3.48% | 650,372 |
| Jan 22, 2026 | 553.45 | 559.50 | 545.00 | 547.95 | 547.95 | 0.04% | 556,507 |
| Jan 21, 2026 | 554.95 | 563.85 | 543.70 | 547.75 | 547.75 | -1.97% | 1,745,041 |
| Jan 20, 2026 | 589.00 | 589.00 | 554.00 | 558.75 | 558.75 | -4.22% | 1,420,779 |
| Jan 19, 2026 | 577.00 | 594.80 | 571.85 | 583.35 | 583.35 | 1.06% | 1,754,272 |
| Jan 16, 2026 | 567.00 | 584.20 | 565.10 | 577.25 | 577.25 | 2.17% | 1,838,911 |
| Jan 14, 2026 | 554.00 | 584.45 | 550.75 | 565.00 | 565.00 | 2.60% | 5,548,142 |
| Jan 13, 2026 | 580.00 | 584.65 | 536.00 | 550.70 | 550.70 | -3.32% | 2,533,772 |
| Jan 12, 2026 | 577.00 | 583.15 | 562.05 | 569.60 | 569.60 | -0.86% | 1,114,732 |
| Jan 9, 2026 | 594.90 | 603.70 | 572.50 | 574.55 | 574.55 | -4.08% | 1,318,109 |
| Jan 8, 2026 | 615.00 | 616.20 | 595.20 | 599.00 | 599.00 | -3.16% | 1,539,210 |
| Jan 7, 2026 | 637.00 | 637.20 | 613.00 | 618.55 | 618.55 | -2.97% | 1,542,944 |
| Jan 6, 2026 | 625.20 | 644.90 | 617.25 | 637.50 | 637.50 | 2.77% | 4,994,967 |
| Jan 5, 2026 | 623.80 | 634.80 | 617.00 | 620.30 | 620.30 | 0.10% | 2,213,242 |
| Jan 2, 2026 | 624.20 | 627.70 | 606.85 | 619.70 | 619.70 | -0.71% | 2,483,233 |
| Jan 1, 2026 | 626.00 | 638.00 | 615.50 | 624.15 | 624.15 | 0.05% | 4,891,684 |
| Dec 31, 2025 | 601.95 | 672.00 | 597.25 | 623.85 | 623.85 | 3.85% | 25,491,810 |
| Dec 30, 2025 | 594.00 | 605.00 | 572.00 | 600.70 | 600.70 | 0.07% | 4,714,980 |
| Dec 29, 2025 | 562.40 | 606.45 | 560.40 | 600.25 | 600.25 | 7.23% | 9,747,732 |
| Dec 26, 2025 | 550.55 | 571.00 | 546.80 | 559.80 | 559.80 | 1.68% | 1,784,193 |
| Dec 24, 2025 | 541.25 | 564.45 | 541.25 | 550.55 | 550.55 | 2.14% | 3,443,683 |
| Dec 23, 2025 | 531.10 | 548.80 | 530.00 | 539.00 | 539.00 | 1.69% | 1,296,360 |
| Dec 22, 2025 | 531.40 | 536.85 | 528.35 | 530.05 | 530.05 | -0.03% | 459,583 |