H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 461.40
-23.30 (-4.81%)
At close: Mar 27, 2026
H.G. Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 483.00 | 484.20 | 460.00 | 461.40 | 461.40 | -4.81% | 304,973 |
| Mar 25, 2026 | 477.00 | 497.75 | 477.00 | 484.70 | 484.70 | 2.18% | 236,505 |
| Mar 24, 2026 | 485.95 | 485.95 | 467.70 | 474.35 | 474.35 | 1.44% | 320,176 |
| Mar 23, 2026 | 480.00 | 482.50 | 458.00 | 467.60 | 467.60 | -4.55% | 255,592 |
| Mar 20, 2026 | 487.95 | 492.00 | 479.85 | 489.90 | 489.90 | 1.43% | 231,471 |
| Mar 19, 2026 | 497.35 | 497.95 | 482.00 | 483.00 | 483.00 | -4.30% | 194,587 |
| Mar 18, 2026 | 489.00 | 518.05 | 488.95 | 504.70 | 504.70 | 3.14% | 363,757 |
| Mar 17, 2026 | 487.80 | 493.00 | 474.00 | 489.35 | 489.35 | 0.05% | 350,821 |
| Mar 16, 2026 | 486.90 | 494.20 | 472.10 | 489.10 | 489.10 | 0.24% | 223,048 |
| Mar 13, 2026 | 501.75 | 504.95 | 485.00 | 487.95 | 487.95 | -3.88% | 289,616 |
| Mar 12, 2026 | 521.00 | 524.80 | 497.05 | 507.65 | 507.65 | -2.40% | 487,340 |
| Mar 11, 2026 | 513.00 | 584.40 | 513.00 | 520.15 | 520.15 | 6.03% | 5,581,399 |
| Mar 10, 2026 | 489.25 | 492.15 | 482.10 | 490.55 | 490.55 | 2.11% | 161,710 |
| Mar 9, 2026 | 490.00 | 490.00 | 471.00 | 480.40 | 480.40 | -3.24% | 253,272 |
| Mar 6, 2026 | 500.45 | 513.85 | 494.55 | 496.50 | 496.50 | -0.77% | 171,270 |
| Mar 5, 2026 | 506.70 | 517.00 | 492.00 | 500.35 | 500.35 | -0.84% | 285,679 |
| Mar 4, 2026 | 528.00 | 528.00 | 500.00 | 504.60 | 504.60 | -4.77% | 263,155 |
| Mar 2, 2026 | 526.20 | 543.00 | 514.55 | 529.90 | 529.90 | -1.95% | 240,821 |
| Feb 27, 2026 | 562.00 | 562.35 | 536.00 | 540.45 | 540.45 | -3.15% | 938,981 |
| Feb 26, 2026 | 566.00 | 578.30 | 554.10 | 558.05 | 558.05 | -1.43% | 275,646 |
| Feb 25, 2026 | 588.90 | 609.95 | 555.50 | 566.15 | 566.15 | -0.50% | 1,401,231 |
| Feb 24, 2026 | 580.00 | 580.05 | 560.10 | 569.00 | 569.00 | -2.29% | 133,748 |
| Feb 23, 2026 | 594.00 | 607.20 | 579.05 | 582.35 | 582.35 | -1.39% | 129,041 |
| Feb 20, 2026 | 605.05 | 605.05 | 584.00 | 590.55 | 590.55 | -2.65% | 411,216 |
| Feb 19, 2026 | 623.00 | 624.95 | 600.00 | 606.60 | 606.60 | -2.63% | 147,232 |
| Feb 18, 2026 | 636.75 | 644.90 | 620.10 | 623.00 | 623.00 | -2.64% | 111,430 |
| Feb 17, 2026 | 642.15 | 656.00 | 626.45 | 639.90 | 639.90 | -0.59% | 155,071 |
| Feb 16, 2026 | 665.85 | 675.50 | 640.00 | 643.70 | 643.70 | -3.41% | 167,289 |
| Feb 13, 2026 | 670.00 | 692.95 | 650.20 | 666.40 | 666.40 | -0.87% | 220,188 |
| Feb 12, 2026 | 697.60 | 704.95 | 670.00 | 672.25 | 672.25 | -3.55% | 150,415 |
| Feb 11, 2026 | 688.80 | 700.00 | 687.05 | 697.00 | 697.00 | 1.19% | 80,210 |
| Feb 10, 2026 | 699.95 | 704.55 | 681.80 | 688.80 | 688.80 | -1.16% | 142,926 |
| Feb 9, 2026 | 650.05 | 704.35 | 647.35 | 696.90 | 696.90 | 7.18% | 250,595 |
| Feb 6, 2026 | 648.40 | 657.00 | 631.00 | 650.20 | 650.20 | 0.28% | 96,190 |
| Feb 5, 2026 | 668.00 | 668.00 | 645.00 | 648.40 | 648.40 | -3.05% | 96,138 |
| Feb 4, 2026 | 659.95 | 675.85 | 642.55 | 668.80 | 668.80 | 2.36% | 125,668 |
| Feb 3, 2026 | 656.00 | 659.70 | 642.30 | 653.35 | 653.35 | 3.92% | 144,258 |
| Feb 2, 2026 | 634.50 | 639.25 | 615.70 | 628.70 | 628.70 | 0.67% | 88,362 |
| Feb 1, 2026 | 645.05 | 660.00 | 615.65 | 624.50 | 624.50 | -2.69% | 138,426 |
| Jan 30, 2026 | 625.00 | 645.00 | 612.95 | 641.75 | 641.75 | 2.15% | 139,712 |
| Jan 29, 2026 | 631.40 | 635.00 | 611.20 | 628.25 | 628.25 | 0.38% | 214,422 |
| Jan 28, 2026 | 590.05 | 630.00 | 590.05 | 625.90 | 625.90 | 5.29% | 253,293 |
| Jan 27, 2026 | 590.05 | 603.75 | 566.05 | 594.45 | 594.45 | 0.75% | 704,412 |
| Jan 23, 2026 | 656.65 | 656.65 | 545.50 | 590.05 | 590.05 | -11.00% | 5,478,463 |
| Jan 22, 2026 | 653.50 | 667.95 | 651.90 | 663.00 | 663.00 | 1.56% | 90,800 |
| Jan 21, 2026 | 660.00 | 665.00 | 647.25 | 652.80 | 652.80 | -2.18% | 123,460 |
| Jan 20, 2026 | 689.95 | 689.95 | 652.05 | 667.35 | 667.35 | -3.59% | 170,782 |
| Jan 19, 2026 | 685.00 | 698.05 | 675.00 | 692.20 | 692.20 | 1.65% | 104,692 |
| Jan 16, 2026 | 694.55 | 701.30 | 679.00 | 680.95 | 680.95 | -1.96% | 103,877 |
| Jan 14, 2026 | 701.35 | 713.85 | 687.00 | 694.55 | 694.55 | -0.65% | 101,080 |