H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 539.15
+6.10 (1.14%)
Jul 31, 2026, 3:29 PM IST
H.G. Infra Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 532.00 | 543.20 | 532.00 | 538.55 | 538.55 | 1.03% | 41,941 |
| Jul 30, 2026 | 535.00 | 538.50 | 532.05 | 533.05 | 533.05 | -0.11% | 38,655 |
| Jul 29, 2026 | 544.20 | 544.20 | 530.60 | 533.65 | 533.65 | -0.47% | 66,154 |
| Jul 28, 2026 | 538.40 | 539.60 | 535.05 | 536.15 | 536.15 | -0.68% | 24,564 |
| Jul 27, 2026 | 538.30 | 545.45 | 538.30 | 539.80 | 539.80 | 0.55% | 36,021 |
| Jul 24, 2026 | 539.00 | 542.00 | 530.85 | 536.85 | 536.85 | -0.93% | 38,530 |
| Jul 23, 2026 | 545.00 | 551.00 | 540.10 | 541.90 | 541.90 | -0.95% | 33,152 |
| Jul 22, 2026 | 550.00 | 555.70 | 545.00 | 547.10 | 547.10 | -1.03% | 41,687 |
| Jul 21, 2026 | 563.00 | 563.00 | 550.25 | 552.80 | 552.80 | -1.26% | 39,281 |
| Jul 20, 2026 | 548.55 | 565.00 | 545.15 | 559.85 | 559.85 | 1.82% | 48,833 |
| Jul 17, 2026 | 556.30 | 557.10 | 548.00 | 549.85 | 549.85 | -1.16% | 46,713 |
| Jul 16, 2026 | 556.85 | 558.70 | 551.50 | 556.30 | 556.30 | - | 35,792 |
| Jul 15, 2026 | 556.20 | 562.20 | 553.25 | 556.30 | 556.30 | -0.24% | 43,163 |
| Jul 14, 2026 | 567.95 | 568.45 | 555.30 | 557.65 | 557.65 | -1.83% | 68,827 |
| Jul 13, 2026 | 555.05 | 584.00 | 553.55 | 568.05 | 568.05 | 0.78% | 301,361 |
| Jul 10, 2026 | 558.10 | 565.05 | 558.00 | 563.65 | 563.65 | 1.39% | 39,054 |
| Jul 9, 2026 | 548.40 | 558.80 | 548.00 | 555.90 | 555.90 | 1.12% | 32,641 |
| Jul 8, 2026 | 560.00 | 560.05 | 546.00 | 549.75 | 549.75 | -2.09% | 58,273 |
| Jul 7, 2026 | 569.35 | 569.35 | 559.00 | 561.50 | 561.50 | -1.38% | 49,706 |
| Jul 6, 2026 | 572.95 | 574.20 | 565.05 | 569.35 | 569.35 | -0.43% | 41,504 |
| Jul 3, 2026 | 566.40 | 573.95 | 565.20 | 571.80 | 571.80 | 1.34% | 50,578 |
| Jul 2, 2026 | 564.00 | 567.05 | 560.40 | 564.25 | 564.25 | 0.27% | 62,031 |
| Jul 1, 2026 | 570.65 | 574.95 | 560.40 | 562.75 | 562.75 | -1.38% | 82,612 |
| Jun 30, 2026 | 585.80 | 585.80 | 567.20 | 570.65 | 570.65 | -1.76% | 76,491 |
| Jun 29, 2026 | 567.50 | 585.20 | 561.00 | 580.90 | 580.90 | 2.36% | 200,948 |
| Jun 25, 2026 | 575.45 | 580.90 | 565.00 | 567.50 | 567.50 | -1.61% | 54,904 |
| Jun 24, 2026 | 582.00 | 582.00 | 572.85 | 576.80 | 576.80 | -1.04% | 51,725 |
| Jun 23, 2026 | 585.95 | 588.00 | 573.30 | 582.85 | 582.85 | -0.27% | 81,337 |
| Jun 22, 2026 | 582.85 | 590.45 | 581.10 | 584.40 | 584.40 | 0.27% | 104,777 |
| Jun 19, 2026 | 579.10 | 586.60 | 571.45 | 582.85 | 582.85 | 0.66% | 123,440 |
| Jun 18, 2026 | 579.00 | 582.40 | 573.60 | 579.05 | 579.05 | 0.36% | 81,544 |
| Jun 17, 2026 | 580.50 | 582.60 | 574.10 | 577.00 | 577.00 | -0.10% | 77,324 |
| Jun 16, 2026 | 576.00 | 584.00 | 572.55 | 577.60 | 577.60 | 0.42% | 94,787 |
| Jun 15, 2026 | 572.80 | 582.05 | 571.00 | 575.20 | 575.20 | 2.19% | 179,713 |
| Jun 12, 2026 | 549.85 | 567.00 | 547.10 | 562.90 | 562.90 | 3.27% | 103,022 |
| Jun 11, 2026 | 555.00 | 557.05 | 542.70 | 545.05 | 545.05 | -2.19% | 90,851 |
| Jun 10, 2026 | 568.30 | 572.60 | 555.20 | 557.25 | 557.25 | -1.94% | 124,680 |
| Jun 9, 2026 | 570.00 | 580.95 | 565.00 | 568.30 | 568.30 | 0.72% | 330,942 |
| Jun 8, 2026 | 560.00 | 603.90 | 555.15 | 564.25 | 564.25 | 2.84% | 5,336,999 |
| Jun 5, 2026 | 553.30 | 564.40 | 546.00 | 548.65 | 548.65 | -0.84% | 98,077 |
| Jun 4, 2026 | 559.60 | 565.20 | 551.05 | 553.30 | 553.30 | -1.13% | 82,639 |
| Jun 3, 2026 | 575.60 | 575.60 | 558.50 | 559.60 | 559.60 | -2.78% | 106,025 |
| Jun 2, 2026 | 572.75 | 583.55 | 561.20 | 575.60 | 575.60 | 0.62% | 137,878 |
| Jun 1, 2026 | 583.65 | 583.70 | 570.00 | 572.05 | 572.05 | -1.99% | 93,525 |
| 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 |