H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 414.80
+12.85 (3.20%)
Nov 11, 2026, 3:30 PM IST
H.G. Infra Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 402.55 | 420.00 | 402.55 | 414.80 | 414.80 | 3.20% | 176,951 |
| Nov 9, 2026 | 400.00 | 404.95 | 398.05 | 401.95 | 401.95 | 0.11% | 92,246 |
| Nov 8, 2026 | 399.45 | 407.00 | 396.50 | 401.50 | 401.50 | 0.24% | 34,066 |
| Nov 6, 2026 | 400.10 | 403.00 | 392.25 | 400.55 | 400.55 | -0.39% | 90,178 |
| Nov 5, 2026 | 386.00 | 407.55 | 386.00 | 402.10 | 402.10 | 5.39% | 230,119 |
| Nov 4, 2026 | 389.35 | 409.75 | 377.35 | 381.55 | 381.55 | -2.02% | 439,473 |
| Nov 3, 2026 | 393.50 | 398.95 | 385.10 | 389.40 | 389.40 | -1.41% | 80,649 |
| Nov 2, 2026 | 380.75 | 397.00 | 377.25 | 394.95 | 394.95 | 4.03% | 93,081 |
| Oct 30, 2026 | 387.30 | 387.30 | 377.00 | 379.65 | 379.65 | -1.98% | 48,907 |
| Oct 29, 2026 | 380.60 | 388.40 | 377.20 | 387.30 | 387.30 | 1.83% | 48,305 |
| Oct 28, 2026 | 376.95 | 382.55 | 373.75 | 380.35 | 380.35 | 0.24% | 70,341 |
| Oct 27, 2026 | 379.40 | 386.65 | 376.15 | 379.45 | 379.45 | 0.48% | 86,484 |
| Oct 26, 2026 | 381.00 | 385.35 | 374.70 | 377.65 | 377.65 | -0.88% | 113,898 |
| Oct 23, 2026 | 388.00 | 389.00 | 376.70 | 381.00 | 381.00 | -2.38% | 98,584 |
| Oct 22, 2026 | 395.00 | 397.90 | 389.15 | 390.30 | 390.30 | -2.16% | 71,340 |
| Oct 21, 2026 | 400.00 | 405.55 | 392.20 | 398.90 | 398.90 | -0.51% | 84,372 |
| Oct 19, 2026 | 408.05 | 408.90 | 398.40 | 400.95 | 400.95 | -1.60% | 52,702 |
| Oct 16, 2026 | 406.35 | 409.80 | 403.30 | 407.45 | 407.45 | -0.12% | 40,356 |
| Oct 15, 2026 | 410.00 | 415.00 | 405.90 | 407.95 | 407.95 | -0.97% | 40,265 |
| Oct 14, 2026 | 409.00 | 420.20 | 405.95 | 411.95 | 411.95 | 0.43% | 75,378 |
| Oct 13, 2026 | 404.05 | 411.80 | 400.50 | 410.20 | 410.20 | 1.52% | 60,464 |
| Oct 12, 2026 | 403.00 | 409.50 | 400.25 | 404.05 | 404.05 | 0.57% | 59,574 |
| Oct 9, 2026 | 402.25 | 407.20 | 398.60 | 401.75 | 401.75 | -0.31% | 87,029 |
| Oct 8, 2026 | 416.00 | 416.00 | 400.15 | 403.00 | 403.00 | -3.16% | 77,560 |
| Oct 7, 2026 | 420.45 | 423.00 | 409.80 | 416.15 | 416.15 | -0.25% | 145,611 |
| Oct 6, 2026 | 403.80 | 425.75 | 398.55 | 417.20 | 417.20 | 3.33% | 470,243 |
| Oct 5, 2026 | 422.00 | 426.40 | 402.10 | 403.75 | 403.75 | -3.85% | 231,876 |
| Oct 1, 2026 | 433.00 | 433.80 | 409.00 | 419.90 | 419.90 | -2.97% | 248,381 |
| Sep 30, 2026 | 439.55 | 442.55 | 431.00 | 432.75 | 432.75 | -1.25% | 125,949 |
| Sep 29, 2026 | 444.00 | 448.00 | 435.00 | 438.25 | 438.25 | -1.42% | 173,913 |
| Sep 28, 2026 | 454.90 | 454.90 | 442.00 | 444.55 | 444.55 | -1.89% | 135,545 |
| Sep 25, 2026 | 463.00 | 464.00 | 450.50 | 453.10 | 453.10 | -3.19% | 451,893 |
| Sep 24, 2026 | 448.85 | 513.50 | 445.45 | 468.05 | 468.05 | 3.85% | 13,068,436 |
| Sep 23, 2026 | 444.00 | 452.80 | 444.00 | 450.70 | 450.70 | 1.41% | 46,742 |
| Sep 22, 2026 | 442.65 | 452.40 | 440.05 | 444.45 | 444.45 | 0.41% | 70,448 |
| Sep 21, 2026 | 442.95 | 445.95 | 440.35 | 442.65 | 442.65 | 0.05% | 50,346 |
| Sep 18, 2026 | 460.65 | 466.30 | 441.20 | 442.45 | 442.45 | -3.95% | 172,786 |
| Sep 17, 2026 | 463.15 | 472.00 | 460.00 | 460.65 | 460.65 | -0.18% | 60,479 |
| Sep 16, 2026 | 471.90 | 473.95 | 460.10 | 461.50 | 461.50 | -2.18% | 54,377 |
| Sep 15, 2026 | 484.00 | 484.00 | 471.00 | 471.80 | 471.80 | -2.52% | 46,258 |
| Sep 11, 2026 | 485.00 | 490.00 | 476.55 | 484.00 | 484.00 | -0.67% | 29,567 |
| Sep 10, 2026 | 478.00 | 495.00 | 476.00 | 487.25 | 487.25 | 1.82% | 83,596 |
| Sep 9, 2026 | 483.00 | 483.15 | 476.25 | 478.55 | 478.55 | -1.24% | 26,825 |
| Sep 8, 2026 | 488.35 | 488.35 | 477.85 | 484.55 | 484.55 | -0.85% | 39,924 |
| Sep 7, 2026 | 482.00 | 491.55 | 479.30 | 488.70 | 488.70 | 1.39% | 48,912 |
| Sep 4, 2026 | 479.35 | 484.00 | 475.00 | 482.00 | 482.00 | 0.44% | 49,859 |
| Sep 3, 2026 | 473.00 | 481.95 | 473.00 | 479.90 | 479.90 | 1.72% | 29,404 |
| Sep 2, 2026 | 481.90 | 483.25 | 470.00 | 471.80 | 471.80 | -2.09% | 91,321 |
| Sep 1, 2026 | 486.15 | 489.95 | 480.35 | 481.85 | 481.85 | -1.67% | 65,514 |
| Aug 31, 2026 | 495.25 | 496.60 | 488.00 | 490.05 | 490.05 | -1.30% | 60,402 |