HEG Limited (NSE:HEG)
India · Delayed Price · Currency is INR 637.10
+13.25 (2.12%)
Jul 24, 2026, 3:29 PM IST
HEG Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 608.00 | 654.00 | 608.00 | 643.15 | 643.15 | 3.09% | 7,737,580 |
| Jul 23, 2026 | 614.00 | 675.90 | 599.30 | 623.85 | 623.85 | 4.17% | 18,802,024 |
| Jul 22, 2026 | 603.00 | 607.50 | 593.45 | 598.85 | 598.85 | -0.45% | 1,035,151 |
| Jul 21, 2026 | 593.10 | 608.00 | 590.75 | 604.95 | 601.55 | 1.79% | 1,167,153 |
| Jul 20, 2026 | 585.00 | 596.60 | 582.70 | 594.30 | 590.96 | 1.18% | 1,036,397 |
| Jul 17, 2026 | 610.10 | 611.00 | 583.20 | 587.35 | 584.05 | -3.47% | 1,521,683 |
| Jul 16, 2026 | 588.50 | 616.00 | 580.15 | 608.45 | 605.03 | 3.90% | 2,921,088 |
| Jul 15, 2026 | 565.00 | 589.90 | 564.50 | 585.60 | 582.31 | 3.38% | 2,684,592 |
| Jul 14, 2026 | 574.00 | 579.70 | 565.00 | 566.45 | 563.27 | -1.56% | 1,339,401 |
| Jul 13, 2026 | 541.00 | 577.50 | 538.00 | 575.40 | 572.17 | 5.57% | 3,683,927 |
| Jul 10, 2026 | 520.00 | 565.40 | 518.05 | 545.05 | 541.99 | 5.99% | 5,160,132 |
| Jul 9, 2026 | 527.95 | 529.95 | 509.10 | 514.25 | 511.36 | -2.35% | 1,102,977 |
| Jul 8, 2026 | 528.00 | 536.70 | 521.30 | 526.65 | 523.69 | -0.88% | 1,184,619 |
| Jul 7, 2026 | 544.50 | 544.50 | 526.30 | 531.30 | 528.31 | -2.18% | 1,042,876 |
| Jul 6, 2026 | 530.00 | 552.00 | 521.60 | 543.15 | 540.10 | 3.08% | 3,709,629 |
| Jul 3, 2026 | 525.00 | 533.25 | 523.00 | 526.90 | 523.94 | 0.95% | 428,704 |
| Jul 2, 2026 | 524.00 | 527.00 | 512.00 | 521.95 | 519.02 | -0.10% | 1,364,460 |
| Jul 1, 2026 | 517.05 | 524.90 | 517.05 | 522.45 | 519.51 | 1.11% | 507,402 |
| Jun 30, 2026 | 520.75 | 524.25 | 511.55 | 516.70 | 513.80 | -0.10% | 1,016,501 |
| Jun 29, 2026 | 520.00 | 537.40 | 516.00 | 517.20 | 514.29 | -0.55% | 878,863 |
| Jun 25, 2026 | 529.00 | 529.00 | 510.90 | 520.05 | 517.13 | -1.08% | 764,969 |
| Jun 24, 2026 | 532.00 | 537.60 | 523.40 | 525.75 | 522.80 | -1.26% | 485,180 |
| Jun 23, 2026 | 540.00 | 540.00 | 525.85 | 532.45 | 529.46 | -0.96% | 556,111 |
| Jun 22, 2026 | 531.85 | 539.70 | 528.40 | 537.60 | 534.58 | 1.08% | 464,988 |
| Jun 19, 2026 | 538.00 | 538.05 | 529.00 | 531.85 | 528.86 | -1.26% | 349,176 |
| Jun 18, 2026 | 545.60 | 552.90 | 536.15 | 538.65 | 535.62 | -1.27% | 521,962 |
| Jun 17, 2026 | 542.10 | 547.90 | 541.00 | 545.60 | 542.53 | 0.79% | 424,185 |
| Jun 16, 2026 | 545.40 | 548.20 | 536.05 | 541.30 | 538.26 | -0.29% | 601,206 |
| Jun 15, 2026 | 532.90 | 549.50 | 532.00 | 542.90 | 539.85 | 3.15% | 1,060,380 |
| Jun 12, 2026 | 519.90 | 531.75 | 511.05 | 526.30 | 523.34 | 2.79% | 882,980 |
| Jun 11, 2026 | 516.50 | 517.65 | 505.00 | 512.00 | 509.12 | -1.23% | 686,010 |
| Jun 10, 2026 | 532.90 | 535.90 | 515.00 | 518.35 | 515.44 | -1.78% | 586,430 |
| Jun 9, 2026 | 527.30 | 529.90 | 517.00 | 527.75 | 524.78 | 0.23% | 887,770 |
| Jun 8, 2026 | 536.75 | 536.75 | 522.05 | 526.55 | 523.59 | -2.39% | 839,233 |
| Jun 5, 2026 | 547.00 | 549.55 | 538.00 | 539.45 | 536.42 | -0.95% | 507,406 |
| Jun 4, 2026 | 552.00 | 552.50 | 540.60 | 544.60 | 541.54 | -1.53% | 859,033 |
| Jun 3, 2026 | 553.20 | 563.45 | 544.40 | 553.05 | 549.94 | 0.53% | 929,414 |
| Jun 2, 2026 | 558.00 | 558.00 | 547.10 | 550.15 | 547.06 | -1.86% | 708,355 |
| Jun 1, 2026 | 570.00 | 571.10 | 548.50 | 560.55 | 557.40 | -1.11% | 958,642 |
| May 29, 2026 | 583.95 | 584.85 | 564.30 | 566.85 | 563.66 | -2.23% | 1,085,366 |
| May 27, 2026 | 587.95 | 597.45 | 576.50 | 579.75 | 576.49 | -1.27% | 1,121,535 |
| May 26, 2026 | 586.10 | 598.00 | 583.80 | 587.20 | 583.90 | 0.45% | 880,327 |
| May 25, 2026 | 593.00 | 599.35 | 581.35 | 584.55 | 581.26 | -0.54% | 979,417 |
| May 22, 2026 | 595.10 | 597.30 | 585.55 | 587.70 | 584.40 | -0.78% | 693,279 |
| May 21, 2026 | 598.00 | 615.00 | 590.05 | 592.30 | 588.97 | -0.13% | 1,050,623 |
| May 20, 2026 | 586.00 | 595.00 | 581.60 | 593.05 | 589.72 | 0.26% | 852,026 |
| May 19, 2026 | 606.00 | 608.70 | 587.55 | 591.50 | 588.18 | -2.47% | 1,365,268 |
| May 18, 2026 | 617.00 | 618.30 | 597.00 | 606.50 | 603.09 | -2.90% | 1,453,456 |
| May 15, 2026 | 621.00 | 637.50 | 601.35 | 624.60 | 621.09 | 1.13% | 3,129,662 |
| May 14, 2026 | 609.75 | 623.70 | 591.15 | 617.65 | 614.18 | 2.21% | 1,894,842 |