NSE:HGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	41.49	41.50	39.05	41.00	41.00	0.32%	786
Nov 9, 2026	42.00	42.00	40.05	40.87	40.87	-0.22%	1,444
Nov 8, 2026	38.90	42.99	38.09	40.96	40.96	1.89%	2,081
Nov 6, 2026	40.20	40.20	39.35	40.20	40.20	-	90
Nov 5, 2026	38.79	41.87	38.50	40.20	40.20	3.63%	541
Nov 4, 2026	39.91	40.00	38.30	38.79	38.79	-2.81%	1,975
Nov 3, 2026	39.29	40.00	38.06	39.91	39.91	3.58%	407
Nov 2, 2026	40.79	40.79	38.06	38.53	38.53	-3.60%	1,103
Oct 30, 2026	40.00	40.00	39.00	39.97	39.97	-0.05%	673
Oct 29, 2026	39.79	40.22	39.05	39.99	39.99	2.41%	946
Oct 28, 2026	39.10	40.00	39.05	39.05	39.05	-	409
Oct 27, 2026	38.99	40.70	38.99	39.05	39.05	2.04%	3,105
Oct 26, 2026	38.43	39.27	38.20	38.27	38.27	-0.80%	1,362
Oct 23, 2026	40.28	40.49	38.42	38.58	38.58	-4.20%	2,635
Oct 22, 2026	40.48	40.48	38.10	40.27	40.27	1.08%	3,928
Oct 21, 2026	41.30	45.70	38.06	39.84	39.84	-5.10%	12,030
Oct 19, 2026	40.60	42.99	40.05	41.98	41.98	2.34%	4,494
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