H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 481.95
-5.30 (-1.09%)
Sep 11, 2026, 10:50 AM IST
H.G. Infra Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 485.00 | 485.00 | 476.55 | 481.90 | - | -1.10% | 7,442 |
| 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 |
| Aug 28, 2026 | 502.00 | 504.15 | 495.10 | 496.50 | 496.50 | -1.13% | 52,973 |
| Aug 27, 2026 | 501.95 | 506.15 | 500.25 | 502.15 | 502.15 | 0.05% | 37,937 |
| Aug 26, 2026 | 506.00 | 510.35 | 500.35 | 501.90 | 501.90 | -0.19% | 64,491 |
| Aug 25, 2026 | 512.35 | 512.35 | 500.20 | 502.85 | 502.85 | -0.75% | 49,614 |
| Aug 24, 2026 | 510.00 | 515.35 | 504.55 | 506.65 | 506.65 | -1.03% | 86,374 |
| 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 |