NSE:HGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	41.50	41.50	41.02	41.02	41.02	-1.11%	1,551
Oct 15, 2026	41.46	41.79	39.03	41.48	41.48	0.14%	1,277
Oct 14, 2026	39.89	41.99	39.05	41.42	41.42	5.85%	6,640
Oct 13, 2026	38.31	40.29	38.10	39.13	39.13	2.14%	2,269
Oct 12, 2026	39.26	39.50	38.20	38.31	38.31	-2.89%	3,257
Oct 9, 2026	40.59	40.59	38.23	39.45	39.45	-0.95%	1,972
Oct 8, 2026	39.99	39.99	39.40	39.83	39.83	-0.55%	318
Oct 7, 2026	41.79	41.79	39.80	40.05	40.05	1.96%	994
Oct 6, 2026	39.00	41.95	38.98	39.28	39.28	0.80%	4,397
Oct 5, 2026	42.89	42.89	38.14	38.97	38.97	-3.44%	14,095
Oct 1, 2026	42.00	42.00	39.80	40.36	40.36	-5.17%	6,341
Sep 30, 2026	43.40	43.40	42.05	42.56	42.56	-0.68%	347
Sep 29, 2026	42.14	43.50	40.31	42.85	42.85	3.88%	1,914
Sep 28, 2026	42.18	42.99	40.89	41.25	41.25	-2.20%	8,785
Sep 25, 2026	42.74	42.74	42.00	42.18	42.18	-1.31%	1,370
Sep 24, 2026	42.70	43.97	42.20	42.74	42.74	0.23%	9,113
Sep 23, 2026	42.66	43.45	42.00	42.64	42.64	-0.05%	7,787
Sep 22, 2026	47.50	48.50	40.00	42.66	42.66	-8.18%	66,926
Sep 21, 2026	48.70	49.59	45.60	46.46	46.46	-4.23%	3,323
Sep 18, 2026	49.33	49.33	47.40	48.51	48.51	1.51%	546
Sep 17, 2026	46.30	48.74	45.46	47.79	47.79	2.09%	5,019
Sep 16, 2026	46.79	47.50	46.20	46.81	46.81	0.09%	2,412
Sep 15, 2026	48.49	48.49	45.99	46.77	46.77	-3.92%	5,577
Sep 11, 2026	48.62	50.00	48.50	48.68	48.68	-1.80%	7,531
Sep 10, 2026	50.13	51.60	49.11	49.57	49.57	-1.82%	1,327
Sep 9, 2026	51.05	51.35	49.65	50.49	50.49	0.66%	2,341
Sep 8, 2026	53.40	53.40	48.05	50.16	50.16	-1.28%	4,218
Sep 7, 2026	51.58	54.20	50.62	50.81	50.81	-3.46%	3,567
Sep 4, 2026	51.60	54.05	50.55	52.63	52.63	2.11%	31,154
Sep 3, 2026	48.00	53.40	46.01	51.54	51.54	6.62%	34,950
Sep 2, 2026	49.77	49.77	46.55	48.34	48.34	-0.68%	15,445
Sep 1, 2026	46.60	50.80	44.60	48.67	48.67	7.92%	47,035
Aug 31, 2026	47.95	47.95	45.00	45.10	45.10	-3.51%	3,659
Aug 28, 2026	44.89	48.90	42.00	46.74	46.74	6.25%	20,040
Aug 27, 2026	44.30	44.90	43.00	43.99	43.99	0.53%	1,372
Aug 26, 2026	43.40	44.99	42.00	43.76	43.76	-0.16%	901
Aug 25, 2026	44.40	44.99	42.56	43.83	43.83	0.23%	3,183
Aug 24, 2026	45.50	45.50	42.93	43.73	43.73	-2.21%	3,825
Aug 21, 2026	45.00	45.99	44.01	44.72	44.72	-0.53%	2,029
Aug 20, 2026	45.00	45.79	43.99	44.96	44.96	2.18%	1,939
Aug 19, 2026	44.50	47.79	44.00	44.00	44.00	-1.48%	2,455
Aug 18, 2026	45.95	45.95	43.03	44.66	44.66	-0.89%	2,458
Aug 17, 2026	47.90	48.44	43.43	45.06	45.06	-2.17%	8,389
Aug 14, 2026	47.53	47.53	46.00	46.06	46.06	-2.81%	2,472
Aug 13, 2026	49.19	49.19	45.40	47.39	47.39	-1.50%	19,191
Aug 12, 2026	49.00	49.30	47.00	48.11	48.11	-1.13%	5,290
Aug 11, 2026	48.01	48.95	47.48	48.66	48.66	0.85%	1,776
Aug 10, 2026	48.22	49.50	47.00	48.25	48.25	0.06%	3,941
Aug 7, 2026	49.99	49.99	47.25	48.22	48.22	-1.79%	4,486
Aug 6, 2026	49.64	50.63	49.04	49.10	49.10	-1.09%	2,180