H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 511.90
-1.80 (-0.35%)
Aug 21, 2026, 3:29 PM IST
H.G. Infra Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 513.00 | 515.35 | 510.35 | 511.90 | 511.90 | -0.35% | 59,474 |
| Aug 20, 2026 | 515.00 | 521.00 | 512.00 | 513.70 | 513.70 | -0.94% | 150,916 |
| Aug 19, 2026 | 520.05 | 562.45 | 511.35 | 518.55 | 518.55 | 2.14% | 4,792,216 |
| Aug 18, 2026 | 514.50 | 517.30 | 505.00 | 507.70 | 507.70 | -1.32% | 71,433 |
| Aug 17, 2026 | 523.75 | 524.90 | 512.30 | 514.50 | 514.50 | -1.77% | 80,109 |
| Aug 14, 2026 | 528.80 | 533.95 | 521.00 | 523.75 | 523.75 | -0.51% | 51,203 |
| Aug 13, 2026 | 537.00 | 543.00 | 523.00 | 526.45 | 526.45 | -4.59% | 217,567 |
| Aug 12, 2026 | 553.00 | 575.75 | 547.80 | 551.75 | 551.75 | 1.09% | 232,826 |
| Aug 11, 2026 | 553.55 | 557.00 | 545.00 | 547.80 | 545.80 | -1.11% | 38,059 |
| Aug 10, 2026 | 548.15 | 558.00 | 544.00 | 553.95 | 551.93 | 0.87% | 39,765 |
| Aug 7, 2026 | 550.00 | 551.95 | 547.00 | 549.15 | 547.15 | -0.57% | 24,516 |
| Aug 6, 2026 | 542.90 | 560.00 | 542.90 | 552.30 | 550.28 | 1.73% | 110,578 |
| Aug 5, 2026 | 547.55 | 551.50 | 541.00 | 542.90 | 540.92 | -0.84% | 31,195 |
| Aug 4, 2026 | 549.00 | 549.90 | 543.75 | 547.50 | 545.50 | 0.12% | 28,693 |
| Aug 3, 2026 | 538.55 | 548.00 | 538.00 | 546.85 | 544.85 | 1.54% | 48,918 |
| Jul 31, 2026 | 532.00 | 543.20 | 532.00 | 538.55 | 536.58 | 1.03% | 41,941 |
| Jul 30, 2026 | 535.00 | 538.50 | 532.05 | 533.05 | 531.10 | -0.11% | 38,655 |
| Jul 29, 2026 | 544.20 | 544.20 | 530.60 | 533.65 | 531.70 | -0.47% | 66,154 |
| Jul 28, 2026 | 538.40 | 539.60 | 535.05 | 536.15 | 534.19 | -0.68% | 24,564 |
| Jul 27, 2026 | 538.30 | 545.45 | 538.30 | 539.80 | 537.83 | 0.55% | 36,021 |
| Jul 24, 2026 | 539.00 | 542.00 | 530.85 | 536.85 | 534.89 | -0.93% | 38,530 |
| Jul 23, 2026 | 545.00 | 551.00 | 540.10 | 541.90 | 539.92 | -0.95% | 33,152 |
| Jul 22, 2026 | 550.00 | 555.70 | 545.00 | 547.10 | 545.10 | -1.03% | 41,687 |
| Jul 21, 2026 | 563.00 | 563.00 | 550.25 | 552.80 | 550.78 | -1.26% | 39,281 |
| Jul 20, 2026 | 548.55 | 565.00 | 545.15 | 559.85 | 557.81 | 1.82% | 48,833 |
| Jul 17, 2026 | 556.30 | 557.10 | 548.00 | 549.85 | 547.84 | -1.16% | 46,713 |
| Jul 16, 2026 | 556.85 | 558.70 | 551.50 | 556.30 | 554.27 | - | 35,792 |
| Jul 15, 2026 | 556.20 | 562.20 | 553.25 | 556.30 | 554.27 | -0.24% | 43,163 |
| Jul 14, 2026 | 567.95 | 568.45 | 555.30 | 557.65 | 555.61 | -1.83% | 68,827 |
| Jul 13, 2026 | 555.05 | 584.00 | 553.55 | 568.05 | 565.98 | 0.78% | 301,361 |
| Jul 10, 2026 | 558.10 | 565.05 | 558.00 | 563.65 | 561.59 | 1.39% | 39,054 |
| Jul 9, 2026 | 548.40 | 558.80 | 548.00 | 555.90 | 553.87 | 1.12% | 32,641 |
| Jul 8, 2026 | 560.00 | 560.05 | 546.00 | 549.75 | 547.74 | -2.09% | 58,273 |
| Jul 7, 2026 | 569.35 | 569.35 | 559.00 | 561.50 | 559.45 | -1.38% | 49,706 |
| Jul 6, 2026 | 572.95 | 574.20 | 565.05 | 569.35 | 567.27 | -0.43% | 41,504 |
| Jul 3, 2026 | 566.40 | 573.95 | 565.20 | 571.80 | 569.71 | 1.34% | 50,578 |
| Jul 2, 2026 | 564.00 | 567.05 | 560.40 | 564.25 | 562.19 | 0.27% | 62,031 |
| Jul 1, 2026 | 570.65 | 574.95 | 560.40 | 562.75 | 560.70 | -1.38% | 82,612 |
| Jun 30, 2026 | 585.80 | 585.80 | 567.20 | 570.65 | 568.57 | -1.76% | 76,491 |
| Jun 29, 2026 | 567.50 | 585.20 | 561.00 | 580.90 | 578.78 | 2.36% | 200,948 |
| Jun 25, 2026 | 575.45 | 580.90 | 565.00 | 567.50 | 565.43 | -1.61% | 54,904 |
| Jun 24, 2026 | 582.00 | 582.00 | 572.85 | 576.80 | 574.69 | -1.04% | 51,725 |
| Jun 23, 2026 | 585.95 | 588.00 | 573.30 | 582.85 | 580.72 | -0.27% | 81,337 |
| Jun 22, 2026 | 582.85 | 590.45 | 581.10 | 584.40 | 582.27 | 0.27% | 104,777 |
| Jun 19, 2026 | 579.10 | 586.60 | 571.45 | 582.85 | 580.72 | 0.66% | 123,440 |
| Jun 18, 2026 | 579.00 | 582.40 | 573.60 | 579.05 | 576.94 | 0.36% | 81,544 |
| Jun 17, 2026 | 580.50 | 582.60 | 574.10 | 577.00 | 574.89 | -0.10% | 77,324 |
| Jun 16, 2026 | 576.00 | 584.00 | 572.55 | 577.60 | 575.49 | 0.42% | 94,787 |
| Jun 15, 2026 | 572.80 | 582.05 | 571.00 | 575.20 | 573.10 | 2.19% | 179,713 |
| Jun 12, 2026 | 549.85 | 567.00 | 547.10 | 562.90 | 560.84 | 3.27% | 103,022 |