HEG Limited (NSE:HEG)
India · Delayed Price · Currency is INR 593.25
-12.75 (-2.10%)
May 6, 2026, 3:30 PM IST
HEG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 610.00 | 620.95 | 588.10 | 593.25 | 593.25 | -2.10% | 1,547,698 |
| May 5, 2026 | 616.75 | 621.35 | 599.15 | 606.00 | 606.00 | -1.58% | 1,117,398 |
| May 4, 2026 | 597.00 | 619.30 | 578.25 | 615.75 | 615.75 | 3.31% | 2,885,957 |
| Apr 30, 2026 | 608.40 | 623.85 | 580.20 | 596.05 | 596.05 | -9.47% | 5,840,973 |
| Apr 29, 2026 | 664.75 | 690.00 | 655.10 | 658.40 | 658.40 | -0.11% | 1,104,645 |
| Apr 28, 2026 | 664.10 | 672.45 | 653.25 | 659.15 | 659.15 | -0.75% | 906,172 |
| Apr 27, 2026 | 660.00 | 682.00 | 658.20 | 664.15 | 664.15 | 1.64% | 1,699,276 |
| Apr 24, 2026 | 670.95 | 671.80 | 645.35 | 653.45 | 653.45 | -2.24% | 1,349,078 |
| Apr 23, 2026 | 662.75 | 685.70 | 660.50 | 668.40 | 668.40 | 1.03% | 3,193,593 |
| Apr 22, 2026 | 658.00 | 667.10 | 653.90 | 661.60 | 661.60 | 0.07% | 1,702,904 |
| Apr 21, 2026 | 632.50 | 670.00 | 631.90 | 661.15 | 661.15 | 5.06% | 4,715,816 |
| Apr 20, 2026 | 633.00 | 678.00 | 618.50 | 629.30 | 629.30 | -0.58% | 9,121,258 |
| Apr 17, 2026 | 629.90 | 646.25 | 628.00 | 633.00 | 633.00 | 0.98% | 3,717,198 |
| Apr 16, 2026 | 596.75 | 635.90 | 590.00 | 626.85 | 626.85 | 6.11% | 7,515,254 |
| Apr 15, 2026 | 572.00 | 593.40 | 572.00 | 590.75 | 590.75 | 4.38% | 3,332,608 |
| Apr 13, 2026 | 550.00 | 573.90 | 545.00 | 565.95 | 565.95 | 0.98% | 1,408,376 |
| Apr 10, 2026 | 564.75 | 566.70 | 557.25 | 560.45 | 560.45 | 0.21% | 1,037,539 |
| Apr 9, 2026 | 566.00 | 579.00 | 557.00 | 559.30 | 559.30 | -0.97% | 1,408,983 |
| Apr 8, 2026 | 561.55 | 573.00 | 555.50 | 564.75 | 564.75 | 3.69% | 1,580,091 |
| Apr 7, 2026 | 545.00 | 555.90 | 543.30 | 544.65 | 544.65 | -1.20% | 942,916 |
| Apr 6, 2026 | 553.90 | 563.00 | 541.05 | 551.25 | 551.25 | 0.23% | 1,488,718 |
| Apr 2, 2026 | 557.55 | 558.95 | 540.50 | 550.00 | 550.00 | -2.51% | 1,444,408 |
| Apr 1, 2026 | 555.00 | 578.20 | 555.00 | 564.15 | 564.15 | 4.01% | 3,225,846 |
| Mar 30, 2026 | 560.00 | 576.00 | 535.20 | 542.40 | 542.40 | -5.22% | 14,981,040 |
| Mar 27, 2026 | 503.10 | 590.00 | 498.00 | 572.30 | 572.30 | 13.75% | 47,319,070 |
| Mar 25, 2026 | 496.00 | 508.50 | 492.65 | 503.10 | 503.10 | 3.02% | 1,124,120 |
| Mar 24, 2026 | 488.00 | 494.80 | 482.55 | 488.35 | 488.35 | 2.33% | 680,497 |
| Mar 23, 2026 | 490.00 | 495.60 | 470.80 | 477.25 | 477.25 | -4.20% | 918,176 |
| Mar 20, 2026 | 498.20 | 507.20 | 492.75 | 498.15 | 498.15 | 1.90% | 472,019 |
| Mar 19, 2026 | 498.00 | 504.65 | 487.00 | 488.85 | 488.85 | -4.35% | 575,476 |
| Mar 18, 2026 | 505.00 | 517.00 | 503.20 | 511.10 | 511.10 | 2.00% | 660,989 |
| Mar 17, 2026 | 500.00 | 502.80 | 492.60 | 501.10 | 501.10 | 0.50% | 511,394 |
| Mar 16, 2026 | 495.40 | 502.00 | 476.50 | 498.60 | 498.60 | 0.51% | 1,172,612 |
| Mar 13, 2026 | 518.00 | 519.95 | 491.10 | 496.05 | 496.05 | -4.45% | 1,334,206 |
| Mar 12, 2026 | 522.20 | 531.25 | 510.50 | 519.15 | 519.15 | -1.07% | 960,106 |
| Mar 11, 2026 | 523.40 | 544.50 | 520.45 | 524.75 | 524.75 | 0.67% | 1,345,533 |
| Mar 10, 2026 | 525.00 | 525.00 | 513.00 | 521.25 | 521.25 | 1.92% | 578,239 |
| Mar 9, 2026 | 526.70 | 528.65 | 506.60 | 511.45 | 511.45 | -4.53% | 1,023,502 |
| Mar 6, 2026 | 541.40 | 549.00 | 534.35 | 535.70 | 535.70 | -1.19% | 540,931 |
| Mar 5, 2026 | 551.00 | 554.70 | 535.00 | 542.15 | 542.15 | -0.19% | 982,092 |
| 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 |