HEG Advanced Materials Limited (NSE:HEGAM)
India · Delayed Price · Currency is INR 289.39
-3.97 (-1.35%)
Nov 9, 2026, 3:30 PM IST
HEG Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 295.00 | 296.60 | 287.30 | 289.39 | 289.39 | -1.35% | 1,758,827 |
| Nov 8, 2026 | 304.00 | 314.85 | 288.50 | 293.36 | 293.36 | -0.17% | 3,495,845 |
| Nov 6, 2026 | 292.11 | 303.24 | 281.49 | 293.87 | 293.87 | -0.52% | 3,160,493 |
| Nov 5, 2026 | 304.00 | 317.40 | 291.57 | 295.42 | 295.42 | 2.51% | 16,914,468 |
| Nov 4, 2026 | 252.00 | 288.79 | 252.00 | 288.18 | 288.18 | 19.75% | 21,524,795 |
| Nov 3, 2026 | 248.10 | 250.90 | 239.01 | 240.66 | 240.66 | -2.21% | 1,299,739 |
| Nov 2, 2026 | 237.99 | 247.40 | 237.98 | 246.11 | 246.11 | 3.58% | 914,086 |
| Oct 30, 2026 | 243.00 | 245.27 | 233.01 | 237.61 | 237.61 | -2.37% | 1,106,643 |
| Oct 29, 2026 | 230.00 | 245.20 | 225.50 | 243.37 | 243.37 | 6.40% | 1,821,044 |
| Oct 28, 2026 | 217.35 | 232.88 | 214.32 | 228.74 | 228.74 | 6.26% | 4,259,668 |
| Oct 27, 2026 | 205.30 | 217.20 | 204.26 | 215.27 | 215.27 | 5.01% | 1,249,660 |
| Oct 26, 2026 | 199.07 | 212.00 | 195.63 | 205.00 | 205.00 | 3.13% | 1,874,025 |
| Oct 23, 2026 | 208.00 | 208.69 | 191.71 | 198.78 | 198.78 | -3.35% | 718,418 |
| Oct 22, 2026 | 210.95 | 211.00 | 204.88 | 205.67 | 205.67 | -2.13% | 343,640 |
| Oct 21, 2026 | 224.00 | 224.00 | 208.80 | 210.15 | 210.15 | -4.08% | 646,875 |
| Oct 19, 2026 | 225.91 | 226.02 | 218.00 | 219.09 | 219.09 | -2.51% | 382,401 |
| Oct 16, 2026 | 227.01 | 228.00 | 224.00 | 224.72 | 224.72 | -0.97% | 327,822 |
| Oct 15, 2026 | 233.10 | 233.10 | 226.20 | 226.91 | 226.91 | -2.22% | 535,256 |
| Oct 14, 2026 | 230.57 | 233.45 | 227.00 | 232.07 | 232.07 | 0.90% | 408,009 |
| Oct 13, 2026 | 232.26 | 232.26 | 224.80 | 230.01 | 230.01 | -0.55% | 740,893 |
| Oct 12, 2026 | 236.77 | 238.48 | 229.40 | 231.29 | 231.29 | -0.97% | 724,058 |
| Oct 9, 2026 | 238.10 | 239.00 | 229.01 | 233.56 | 233.56 | -1.52% | 1,329,186 |
| Oct 8, 2026 | 248.21 | 248.22 | 236.10 | 237.17 | 237.17 | -3.98% | 955,261 |
| Oct 7, 2026 | 252.00 | 253.90 | 246.00 | 246.99 | 246.99 | -2.07% | 1,261,859 |
| Oct 6, 2026 | 235.59 | 256.47 | 235.59 | 252.21 | 252.21 | 7.89% | 4,802,303 |
| Oct 5, 2026 | 242.00 | 248.00 | 232.00 | 233.77 | 233.77 | -2.30% | 1,455,475 |
| Oct 1, 2026 | 240.00 | 241.79 | 232.65 | 239.28 | 239.28 | 0.69% | 771,383 |
| Sep 30, 2026 | 241.00 | 250.30 | 232.00 | 237.65 | 237.65 | -0.25% | 1,339,286 |
| Sep 29, 2026 | 241.75 | 242.00 | 235.25 | 238.25 | 238.25 | -0.73% | 663,791 |
| Sep 28, 2026 | 246.20 | 246.50 | 237.00 | 240.00 | 240.00 | -1.78% | 670,735 |
| Sep 25, 2026 | 237.50 | 251.95 | 234.55 | 244.35 | 244.35 | 3.87% | 3,273,043 |
| Sep 24, 2026 | 239.90 | 243.45 | 231.70 | 235.25 | 235.25 | -0.86% | 1,352,882 |
| 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 |