NSE:HGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	53.00	53.00	50.10	51.84	51.84	-2.68%	27,745
Mar 24, 2026	59.99	60.80	52.31	53.27	53.27	-1.08%	227,284
Mar 23, 2026	49.90	53.85	46.11	53.85	53.85	19.99%	49,065
Mar 20, 2026	44.26	47.11	44.26	44.88	44.88	-2.60%	13,519
Mar 19, 2026	47.11	48.00	43.91	46.08	46.08	-4.85%	4,057
Mar 18, 2026	48.90	49.90	47.25	48.43	48.43	1.45%	2,362
Mar 17, 2026	46.30	50.99	45.24	47.74	47.74	4.56%	31,359
Mar 16, 2026	52.10	52.70	43.60	45.66	45.66	-10.99%	7,139
Mar 13, 2026	52.12	53.60	50.99	51.30	51.30	-1.57%	2,547
Mar 12, 2026	54.94	55.89	52.00	52.12	52.12	-2.40%	2,688
Mar 11, 2026	53.99	53.99	52.14	53.40	53.40	2.67%	446
Mar 10, 2026	54.80	54.80	51.52	52.01	52.01	1.03%	2,781
Mar 9, 2026	54.29	54.29	50.41	51.48	51.48	-2.50%	2,245
Mar 6, 2026	53.82	54.30	51.35	52.80	52.80	0.94%	59,638
Mar 5, 2026	54.84	54.99	52.30	52.31	52.31	0.31%	49,750
Mar 4, 2026	54.15	55.00	52.10	52.15	52.15	-4.17%	1,849
Mar 2, 2026	55.99	56.00	53.40	54.42	54.42	-2.09%	31,068
Feb 27, 2026	53.83	56.99	53.50	55.58	55.58	2.60%	5,619
Feb 26, 2026	56.98	57.19	54.00	54.17	54.17	-4.19%	2,817
Feb 25, 2026	57.99	57.99	54.90	56.54	56.54	-0.53%	4,530
Feb 24, 2026	57.98	57.99	55.00	56.84	56.84	0.69%	233
Feb 23, 2026	56.93	57.89	56.31	56.45	56.45	-1.35%	751
Feb 20, 2026	57.99	57.99	56.00	57.22	57.22	2.18%	3,071
Feb 19, 2026	59.05	62.66	55.99	56.00	56.00	-2.96%	9,903
Feb 18, 2026	59.04	59.50	57.29	57.71	57.71	0.19%	4,414
Feb 17, 2026	57.04	60.00	56.16	57.60	57.60	1.09%	26,230
Feb 16, 2026	58.60	62.30	55.44	56.98	56.98	-6.77%	29,396
Feb 13, 2026	61.40	62.80	59.61	61.12	61.12	-1.16%	2,446
Feb 12, 2026	64.44	64.44	59.28	61.84	61.84	-0.74%	20,451
Feb 11, 2026	63.49	63.80	62.00	62.30	62.30	0.89%	3,822
Feb 10, 2026	64.00	64.00	60.00	61.75	61.75	-1.92%	4,668
Feb 9, 2026	63.00	63.10	60.31	62.96	62.96	0.41%	5,358
Feb 6, 2026	61.39	62.90	58.61	62.70	62.70	2.60%	1,312
Feb 5, 2026	61.79	61.99	60.00	61.11	61.11	1.14%	4,122
Feb 4, 2026	60.58	60.94	59.01	60.42	60.42	-0.25%	6,816
Feb 3, 2026	62.00	62.00	58.63	60.57	60.57	0.90%	8,715
Feb 2, 2026	61.19	61.20	59.00	60.03	60.03	0.52%	1,073
Feb 1, 2026	59.99	60.00	55.36	59.72	59.72	1.55%	2,534
Jan 30, 2026	61.00	61.00	56.10	58.81	58.81	0.50%	15,678
Jan 29, 2026	56.50	60.00	55.13	58.52	58.52	1.99%	10,639
Jan 28, 2026	59.72	59.73	55.20	57.38	57.38	2.72%	8,116
Jan 27, 2026	53.10	58.02	53.10	55.86	55.86	0.45%	9,940
Jan 23, 2026	56.77	57.15	53.27	55.61	55.61	0.63%	11,089
Jan 22, 2026	63.40	63.40	55.14	55.26	55.26	-9.79%	49,187
Jan 21, 2026	62.10	65.70	58.01	61.26	61.26	-2.58%	4,254
Jan 20, 2026	66.00	66.00	61.62	62.88	62.88	-3.42%	1,505
Jan 19, 2026	65.30	66.61	60.85	65.11	65.11	1.13%	3,301
Jan 16, 2026	58.07	64.90	58.07	64.38	64.38	3.64%	8,941
Jan 14, 2026	63.98	63.98	61.51	62.12	62.12	0.68%	2,367
Jan 13, 2026	61.93	62.80	60.60	61.70	61.70	-0.37%	1,863