HEG Advanced Materials Limited (NSE:HEGAM)
India · Delayed Price · Currency is INR 240.00
+7.10 (3.05%)
Last updated: Sep 23, 2026, 3:29 PM IST
HEG Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 233.00 | 240.95 | 232.20 | 237.30 | 237.30 | 1.89% | 1,038,595 |
| Sep 22, 2026 | 247.00 | 248.00 | 229.50 | 232.90 | 232.90 | -6.28% | 1,096,045 |
| Sep 21, 2026 | 243.85 | 248.90 | 240.90 | 248.50 | 248.50 | 4.83% | 1,813,114 |
| Sep 18, 2026 | 226.30 | 237.05 | 226.25 | 237.05 | 237.05 | 4.98% | 930,482 |
| Sep 17, 2026 | 216.00 | 225.80 | 215.60 | 225.80 | 225.80 | 5.00% | 1,462,653 |
| Sep 16, 2026 | 214.10 | 225.25 | 214.10 | 215.05 | 215.05 | -4.57% | 3,358,403 |
| Sep 15, 2026 | 225.35 | 229.35 | 225.35 | 225.35 | 225.35 | -5.00% | 1,510,389 |
| Sep 11, 2026 | 238.10 | 243.00 | 237.20 | 237.20 | 237.20 | -4.99% | 1,259,054 |
| Sep 10, 2026 | 253.90 | 256.10 | 249.65 | 249.65 | 249.65 | -4.99% | 1,892,656 |
| Sep 9, 2026 | 257.00 | 271.50 | 255.00 | 262.75 | 262.75 | 1.60% | 3,289,030 |
| Sep 8, 2026 | 265.40 | 265.40 | 258.60 | 258.60 | 258.60 | -5.00% | 1,334,287 |
| Sep 7, 2026 | 260.00 | 273.00 | 250.00 | 272.20 | 272.20 | -62.62% | 3,615,221 |
| Sep 4, 2026 | 709.00 | 744.90 | 695.80 | 728.25 | 728.25 | 2.94% | 2,565,950 |
| Sep 3, 2026 | 709.90 | 725.45 | 699.90 | 707.45 | 707.45 | 0.15% | 1,656,554 |
| Sep 2, 2026 | 725.00 | 726.30 | 702.95 | 706.40 | 706.40 | -3.22% | 1,020,619 |
| Sep 1, 2026 | 732.40 | 753.90 | 721.10 | 729.90 | 729.90 | 0.15% | 3,707,105 |
| Aug 31, 2026 | 734.00 | 741.80 | 721.00 | 728.80 | 728.80 | -1.16% | 889,024 |
| Aug 28, 2026 | 713.10 | 743.55 | 712.20 | 737.35 | 737.35 | 3.82% | 2,665,306 |
| Aug 27, 2026 | 714.80 | 720.45 | 708.00 | 710.20 | 710.20 | -0.47% | 592,845 |
| Aug 26, 2026 | 725.50 | 725.90 | 699.05 | 713.55 | 713.55 | -1.11% | 1,134,601 |
| Aug 25, 2026 | 726.35 | 730.00 | 708.00 | 721.55 | 721.55 | -0.17% | 1,078,477 |
| Aug 24, 2026 | 710.00 | 728.00 | 708.90 | 722.75 | 722.75 | 1.69% | 922,124 |
| Aug 21, 2026 | 712.00 | 722.00 | 705.00 | 710.75 | 710.75 | -0.17% | 927,007 |
| Aug 20, 2026 | 710.00 | 718.65 | 696.10 | 711.95 | 711.95 | 0.55% | 1,404,434 |
| Aug 19, 2026 | 741.00 | 743.90 | 700.00 | 708.05 | 708.05 | -4.22% | 2,902,144 |
| Aug 18, 2026 | 697.50 | 749.00 | 696.00 | 739.25 | 739.25 | 5.86% | 5,430,733 |
| Aug 17, 2026 | 704.00 | 710.80 | 688.45 | 698.30 | 698.30 | -0.39% | 1,071,949 |
| Aug 14, 2026 | 691.50 | 711.20 | 685.30 | 701.00 | 701.00 | 2.04% | 3,739,354 |
| Aug 13, 2026 | 677.00 | 691.60 | 675.35 | 687.00 | 687.00 | 1.88% | 1,212,015 |
| Aug 12, 2026 | 678.25 | 686.40 | 671.00 | 674.35 | 674.35 | -0.58% | 861,879 |
| Aug 11, 2026 | 675.00 | 686.95 | 674.00 | 678.25 | 678.25 | -0.78% | 761,804 |
| Aug 10, 2026 | 672.00 | 690.05 | 668.00 | 683.60 | 683.60 | 1.42% | 900,007 |
| Aug 7, 2026 | 684.00 | 689.90 | 670.05 | 674.00 | 674.00 | -1.62% | 597,260 |
| Aug 6, 2026 | 689.95 | 694.40 | 676.45 | 685.10 | 685.10 | -0.16% | 1,107,334 |
| Aug 5, 2026 | 678.85 | 698.00 | 674.10 | 686.20 | 686.20 | 1.07% | 3,175,922 |
| Aug 4, 2026 | 665.50 | 683.90 | 663.00 | 678.95 | 678.95 | 2.06% | 1,832,144 |
| Aug 3, 2026 | 661.00 | 671.80 | 652.40 | 665.25 | 665.25 | 1.22% | 722,406 |
| Jul 31, 2026 | 665.50 | 666.00 | 648.00 | 657.25 | 657.25 | -0.30% | 1,259,921 |
| Jul 30, 2026 | 675.00 | 683.00 | 656.00 | 659.25 | 659.25 | -1.99% | 2,076,663 |
| Jul 29, 2026 | 650.05 | 675.00 | 636.15 | 672.65 | 672.65 | 3.32% | 2,460,817 |
| Jul 28, 2026 | 653.00 | 659.55 | 643.85 | 651.05 | 651.05 | -0.22% | 1,444,725 |
| Jul 27, 2026 | 650.00 | 663.90 | 635.50 | 652.50 | 652.50 | 1.45% | 3,378,029 |
| 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 |