H.G. Infra Engineering Limited (NSE:HGINFRA)
India · Delayed Price · Currency is INR 391.50
-7.40 (-1.86%)
Oct 22, 2026, 2:45 PM IST
H.G. Infra Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 395.00 | 397.90 | 390.00 | 391.50 | 391.50 | -1.86% | 52,783 |
| 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 |
| 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 |