H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 933.75
+22.35 (2.45%)
Oct 21, 2025, 2:45 PM IST
H.G. Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 928.50 | 928.50 | 908.35 | 911.40 | 911.40 | -0.87% | 82,385 |
| Oct 17, 2025 | 940.00 | 941.00 | 918.00 | 919.40 | 919.40 | -1.21% | 48,763 |
| Oct 16, 2025 | 925.00 | 938.15 | 921.50 | 930.70 | 930.70 | 1.31% | 44,988 |
| Oct 15, 2025 | 920.10 | 930.70 | 916.55 | 918.65 | 918.65 | -0.37% | 49,572 |
| Oct 14, 2025 | 936.00 | 939.85 | 920.65 | 922.05 | 922.05 | -1.56% | 44,888 |
| Oct 13, 2025 | 937.95 | 941.35 | 926.10 | 936.65 | 936.65 | 0.23% | 44,471 |
| Oct 10, 2025 | 929.00 | 937.50 | 923.75 | 934.50 | 934.50 | 0.98% | 37,745 |
| Oct 9, 2025 | 937.50 | 942.35 | 921.75 | 925.45 | 925.45 | -0.80% | 120,465 |
| Oct 8, 2025 | 920.05 | 938.90 | 918.45 | 932.95 | 932.95 | 1.44% | 107,413 |
| Oct 7, 2025 | 936.95 | 941.35 | 918.00 | 919.70 | 919.70 | -1.76% | 102,689 |
| Oct 6, 2025 | 954.00 | 954.00 | 933.50 | 936.15 | 936.15 | -2.00% | 97,837 |
| Oct 3, 2025 | 964.90 | 976.45 | 952.55 | 955.25 | 955.25 | -0.58% | 112,507 |
| Oct 1, 2025 | 929.05 | 970.15 | 923.05 | 960.85 | 960.85 | 3.34% | 96,584 |
| Sep 30, 2025 | 937.25 | 943.15 | 925.95 | 929.80 | 929.80 | -0.79% | 88,708 |
| Sep 29, 2025 | 940.05 | 952.15 | 933.60 | 937.25 | 937.25 | -0.33% | 85,467 |
| Sep 26, 2025 | 964.05 | 964.25 | 935.60 | 940.40 | 940.40 | -2.63% | 107,722 |
| Sep 25, 2025 | 975.80 | 980.45 | 961.00 | 965.80 | 965.80 | -0.96% | 115,480 |
| Sep 24, 2025 | 992.85 | 996.80 | 973.15 | 975.15 | 975.15 | -1.78% | 87,665 |
| Sep 23, 2025 | 1,008.20 | 1,014.00 | 990.00 | 992.85 | 992.85 | -0.54% | 62,989 |
| Sep 22, 2025 | 1,004.75 | 1,014.00 | 990.90 | 998.20 | 998.20 | -0.66% | 127,565 |
| Sep 19, 2025 | 1,022.70 | 1,022.70 | 998.45 | 1,004.80 | 1,004.80 | -1.54% | 148,579 |
| Sep 18, 2025 | 1,039.70 | 1,039.70 | 1,015.00 | 1,020.50 | 1,020.50 | -1.27% | 96,579 |
| Sep 17, 2025 | 1,033.90 | 1,048.00 | 1,024.50 | 1,033.60 | 1,033.60 | 0.73% | 120,859 |
| Sep 16, 2025 | 1,014.75 | 1,049.95 | 1,007.75 | 1,026.15 | 1,026.15 | 1.94% | 307,036 |
| Sep 15, 2025 | 973.50 | 1,011.00 | 970.20 | 1,006.65 | 1,006.65 | 3.43% | 211,748 |
| Sep 12, 2025 | 988.85 | 988.85 | 971.00 | 973.30 | 973.30 | -0.33% | 76,498 |
| Sep 11, 2025 | 985.70 | 990.00 | 969.35 | 976.50 | 976.50 | -0.73% | 71,014 |
| Sep 10, 2025 | 983.40 | 1,012.90 | 977.45 | 983.70 | 983.70 | 0.80% | 128,152 |
| Sep 9, 2025 | 993.90 | 998.80 | 973.00 | 975.85 | 975.85 | -1.81% | 84,885 |
| Sep 8, 2025 | 1,003.75 | 1,004.50 | 988.05 | 993.85 | 993.85 | -0.47% | 62,305 |
| Sep 5, 2025 | 999.20 | 1,000.00 | 981.00 | 998.50 | 998.50 | 0.53% | 66,255 |
| Sep 4, 2025 | 999.40 | 1,007.70 | 989.30 | 993.25 | 993.25 | -0.28% | 64,112 |
| Sep 3, 2025 | 995.00 | 1,009.70 | 992.60 | 996.05 | 996.05 | -0.23% | 70,577 |
| Sep 2, 2025 | 990.00 | 1,003.45 | 978.60 | 998.35 | 998.35 | 0.64% | 77,574 |
| Sep 1, 2025 | 971.30 | 996.95 | 964.50 | 992.05 | 992.05 | 2.14% | 75,320 |
| Aug 29, 2025 | 974.30 | 976.50 | 960.10 | 971.30 | 971.30 | -0.31% | 79,246 |
| Aug 28, 2025 | 971.00 | 980.00 | 960.40 | 974.30 | 974.30 | -0.29% | 50,750 |
| Aug 26, 2025 | 996.90 | 999.20 | 973.00 | 977.10 | 977.10 | -2.00% | 60,781 |
| Aug 25, 2025 | 1,009.50 | 1,011.80 | 992.00 | 997.00 | 997.00 | -0.28% | 75,252 |
| Aug 22, 2025 | 1,022.00 | 1,022.00 | 991.00 | 999.80 | 999.80 | -0.70% | 94,477 |
| Aug 21, 2025 | 1,006.30 | 1,022.70 | 995.40 | 1,006.80 | 1,006.80 | 0.85% | 73,762 |
| Aug 20, 2025 | 988.60 | 1,037.70 | 988.60 | 998.30 | 998.30 | 1.48% | 191,921 |
| Aug 19, 2025 | 978.00 | 987.00 | 970.00 | 983.70 | 983.70 | 0.81% | 59,884 |
| Aug 18, 2025 | 967.90 | 978.60 | 961.20 | 975.80 | 975.80 | 1.33% | 67,019 |
| Aug 14, 2025 | 981.00 | 984.80 | 957.50 | 963.00 | 963.00 | -3.25% | 119,822 |
| Aug 13, 2025 | 997.80 | 1,005.00 | 981.00 | 995.30 | 995.30 | 0.56% | 41,330 |
| Aug 12, 2025 | 991.20 | 1,009.00 | 986.10 | 989.80 | 989.80 | -0.57% | 44,974 |
| Aug 11, 2025 | 1,014.90 | 1,018.80 | 988.50 | 995.50 | 993.50 | 0.28% | 78,955 |
| Aug 8, 2025 | 965.00 | 997.80 | 959.00 | 992.70 | 990.70 | 2.87% | 73,610 |
| Aug 7, 2025 | 997.00 | 997.00 | 963.00 | 965.00 | 963.06 | -3.15% | 137,604 |