H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 583.65
-21.90 (-3.62%)
May 29, 2026, 3:29 PM IST
H.G. Infra Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 602.60 | 607.95 | 577.35 | 583.65 | 583.65 | -3.62% | 212,887 |
| May 27, 2026 | 602.55 | 609.00 | 598.65 | 605.55 | 605.55 | 1.56% | 112,154 |
| May 26, 2026 | 600.35 | 607.00 | 593.00 | 596.25 | 596.25 | -1.09% | 71,740 |
| May 25, 2026 | 599.85 | 608.80 | 598.00 | 602.85 | 602.85 | 0.62% | 102,163 |
| May 22, 2026 | 603.30 | 612.00 | 590.55 | 599.15 | 599.15 | -0.70% | 107,678 |
| May 21, 2026 | 583.00 | 611.15 | 572.50 | 603.35 | 603.35 | 1.45% | 287,786 |
| May 20, 2026 | 594.00 | 599.95 | 586.05 | 594.75 | 594.75 | -0.46% | 49,289 |
| May 19, 2026 | 600.50 | 605.70 | 595.00 | 597.50 | 597.50 | -0.81% | 49,520 |
| May 18, 2026 | 599.00 | 604.90 | 575.55 | 602.35 | 602.35 | -0.31% | 134,665 |
| May 15, 2026 | 610.00 | 619.05 | 602.00 | 604.20 | 604.20 | -1.39% | 84,364 |
| May 14, 2026 | 622.95 | 625.85 | 604.05 | 612.70 | 612.70 | -1.44% | 120,603 |
| May 13, 2026 | 627.00 | 631.90 | 616.30 | 621.65 | 621.65 | -2.08% | 177,112 |
| May 12, 2026 | 659.00 | 680.00 | 616.20 | 634.85 | 634.85 | 0.81% | 1,394,521 |
| May 11, 2026 | 620.00 | 635.00 | 612.30 | 629.75 | 629.75 | 0.49% | 168,784 |
| May 8, 2026 | 627.95 | 636.95 | 622.10 | 626.65 | 626.65 | -0.36% | 114,167 |
| May 7, 2026 | 628.70 | 632.80 | 622.40 | 628.90 | 628.90 | 0.16% | 126,567 |
| May 6, 2026 | 623.40 | 630.00 | 609.00 | 627.90 | 627.90 | 2.67% | 164,582 |
| May 5, 2026 | 595.75 | 618.95 | 591.70 | 611.55 | 611.55 | 2.13% | 165,813 |
| May 4, 2026 | 596.80 | 605.70 | 588.50 | 598.80 | 598.80 | 0.64% | 135,130 |
| Apr 30, 2026 | 604.05 | 604.05 | 585.05 | 595.00 | 595.00 | -1.92% | 165,273 |
| Apr 29, 2026 | 609.95 | 617.95 | 602.30 | 606.65 | 606.65 | -0.12% | 110,752 |
| Apr 28, 2026 | 615.00 | 618.95 | 605.00 | 607.35 | 607.35 | -1.06% | 99,169 |
| Apr 27, 2026 | 601.00 | 618.35 | 597.00 | 613.85 | 613.85 | 1.78% | 147,823 |
| Apr 24, 2026 | 608.70 | 613.90 | 590.15 | 603.10 | 603.10 | -0.33% | 191,587 |
| Apr 23, 2026 | 610.00 | 620.95 | 600.80 | 605.10 | 605.10 | -2.26% | 170,655 |
| Apr 22, 2026 | 630.00 | 631.50 | 616.35 | 619.10 | 619.10 | -1.44% | 158,250 |
| Apr 21, 2026 | 627.00 | 646.55 | 623.85 | 628.15 | 628.15 | 0.57% | 149,963 |
| Apr 20, 2026 | 626.00 | 641.45 | 617.05 | 624.60 | 624.60 | 0.57% | 459,709 |
| Apr 17, 2026 | 623.00 | 629.90 | 616.20 | 621.05 | 621.05 | -0.14% | 235,591 |
| Apr 16, 2026 | 628.05 | 635.00 | 604.15 | 621.95 | 621.95 | -1.36% | 916,520 |
| Apr 15, 2026 | 610.00 | 657.50 | 600.25 | 630.50 | 630.50 | 13.89% | 9,818,791 |
| Apr 13, 2026 | 530.00 | 567.95 | 515.30 | 553.60 | 553.60 | 1.60% | 469,230 |
| Apr 10, 2026 | 520.80 | 548.60 | 520.80 | 544.90 | 544.90 | 4.63% | 350,095 |
| Apr 9, 2026 | 516.45 | 531.90 | 507.00 | 520.80 | 520.80 | 0.89% | 282,178 |
| Apr 8, 2026 | 504.70 | 518.60 | 502.10 | 516.20 | 516.20 | 6.50% | 388,844 |
| Apr 7, 2026 | 486.00 | 497.45 | 479.75 | 484.70 | 484.70 | -1.06% | 146,959 |
| Apr 6, 2026 | 483.80 | 495.00 | 466.70 | 489.90 | 489.90 | 1.55% | 230,959 |
| Apr 2, 2026 | 466.80 | 484.95 | 456.10 | 482.40 | 482.40 | 1.02% | 167,834 |
| Apr 1, 2026 | 453.40 | 485.00 | 442.00 | 477.55 | 477.55 | 10.67% | 407,471 |
| Mar 30, 2026 | 455.00 | 456.30 | 429.50 | 431.50 | 431.50 | -6.48% | 453,168 |
| 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 |