H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 1,004.80
-15.70 (-1.54%)
Sep 19, 2025, 3:30 PM IST
H.G. Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,022.70 | 1,022.70 | 998.45 | 1,004.80 | 1,004.80 | -1.54% | 148,541 |
| Sep 18, 2025 | 1,039.70 | 1,039.70 | 1,015.00 | 1,020.50 | 1,020.50 | -1.27% | 96,648 |
| 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 | 990.71 | 2.87% | 73,610 |
| Aug 7, 2025 | 997.00 | 997.00 | 963.00 | 965.00 | 963.06 | -3.15% | 137,604 |
| Aug 6, 2025 | 1,035.00 | 1,038.50 | 988.20 | 996.40 | 994.40 | -3.09% | 123,273 |
| Aug 5, 2025 | 1,038.00 | 1,041.20 | 1,021.90 | 1,028.20 | 1,026.13 | -0.37% | 34,674 |
| Aug 4, 2025 | 1,027.80 | 1,039.50 | 1,016.10 | 1,032.00 | 1,029.93 | 0.48% | 39,463 |
| Aug 1, 2025 | 1,035.10 | 1,043.90 | 1,025.00 | 1,027.10 | 1,025.04 | -1.10% | 39,515 |
| Jul 31, 2025 | 1,040.00 | 1,055.50 | 1,035.50 | 1,038.50 | 1,036.41 | -1.64% | 51,147 |
| Jul 30, 2025 | 1,040.00 | 1,059.90 | 1,039.10 | 1,055.80 | 1,053.68 | 1.55% | 49,373 |
| Jul 29, 2025 | 1,040.00 | 1,065.50 | 1,036.20 | 1,039.70 | 1,037.61 | -0.62% | 63,483 |
| Jul 28, 2025 | 1,065.50 | 1,065.50 | 1,039.50 | 1,046.20 | 1,044.10 | -1.51% | 47,928 |
| Jul 25, 2025 | 1,077.00 | 1,077.30 | 1,060.00 | 1,062.20 | 1,060.07 | -1.40% | 50,500 |
| Jul 24, 2025 | 1,084.50 | 1,086.30 | 1,071.50 | 1,077.30 | 1,075.14 | -0.66% | 38,466 |
| Jul 23, 2025 | 1,079.80 | 1,090.00 | 1,069.50 | 1,084.50 | 1,082.32 | 0.48% | 49,141 |
| Jul 22, 2025 | 1,090.00 | 1,103.10 | 1,076.00 | 1,079.30 | 1,077.13 | -0.88% | 67,939 |
| Jul 21, 2025 | 1,103.00 | 1,106.00 | 1,086.00 | 1,088.90 | 1,086.71 | -1.16% | 55,773 |
| Jul 18, 2025 | 1,121.40 | 1,122.00 | 1,090.00 | 1,101.70 | 1,099.49 | -1.25% | 66,220 |
| Jul 17, 2025 | 1,112.00 | 1,123.90 | 1,103.60 | 1,115.60 | 1,113.36 | 1.10% | 216,309 |
| Jul 16, 2025 | 1,081.00 | 1,117.00 | 1,075.00 | 1,103.50 | 1,101.28 | 1.95% | 167,444 |
| Jul 15, 2025 | 1,071.20 | 1,089.20 | 1,071.20 | 1,082.40 | 1,080.23 | 1.05% | 66,839 |
| Jul 14, 2025 | 1,094.70 | 1,094.70 | 1,063.40 | 1,071.20 | 1,069.05 | -1.51% | 100,141 |
| Jul 11, 2025 | 1,121.00 | 1,143.00 | 1,082.10 | 1,087.60 | 1,085.41 | -2.40% | 293,058 |
| Jul 10, 2025 | 1,065.00 | 1,123.90 | 1,064.20 | 1,114.40 | 1,112.16 | 4.72% | 354,878 |