HEG Limited (NSE:HEG)
India · Delayed Price · Currency is INR 528.90
-19.05 (-3.48%)
At close: Jan 23, 2026
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 523.90 | 531.90 | 521.25 | 530.20 | 530.20 | 1.86% | 345,772 |
| Dec 18, 2025 | 525.95 | 529.05 | 520.00 | 520.50 | 520.50 | -1.09% | 233,169 |
| Dec 17, 2025 | 535.00 | 535.30 | 525.00 | 526.25 | 526.25 | -1.45% | 265,847 |
| Dec 16, 2025 | 535.70 | 538.60 | 529.85 | 534.00 | 534.00 | -0.31% | 269,431 |
| Dec 15, 2025 | 535.00 | 548.30 | 532.05 | 535.65 | 535.65 | 0.22% | 883,594 |
| Dec 12, 2025 | 533.60 | 539.80 | 532.10 | 534.50 | 534.50 | 0.23% | 435,141 |
| 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 |