NSE:HGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	49.62	50.80	48.78	49.64	49.64	0.04%	2,595
Aug 4, 2026	49.40	50.49	47.52	49.62	49.62	0.34%	11,997
Aug 3, 2026	52.70	52.70	48.50	49.45	49.45	-1.71%	18,981
Jul 31, 2026	52.80	52.80	49.00	50.31	50.31	-4.55%	6,531
Jul 30, 2026	51.78	54.75	49.10	52.71	52.71	2.81%	15,047
Jul 29, 2026	52.20	52.20	49.53	51.27	51.27	1.77%	665
Jul 28, 2026	53.00	54.85	49.50	50.38	50.38	-3.85%	9,938
Jul 27, 2026	46.90	53.90	45.00	52.40	52.40	12.13%	11,777
Jul 24, 2026	45.63	48.49	45.00	46.73	46.73	1.28%	4,507
Jul 23, 2026	47.00	47.40	45.60	46.14	46.14	-1.91%	2,251
Jul 22, 2026	48.25	48.25	45.11	47.04	47.04	-0.59%	4,148
Jul 21, 2026	49.40	49.50	44.00	47.32	47.32	-3.21%	14,328
Jul 20, 2026	49.10	49.40	48.00	48.89	48.89	-1.87%	3,492
Jul 17, 2026	49.89	49.90	49.20	49.82	49.82	-0.84%	1,775
Jul 16, 2026	50.50	50.80	49.25	50.24	50.24	0.64%	1,133
Jul 15, 2026	51.66	51.66	49.20	49.92	49.92	-1.44%	1,878
Jul 14, 2026	51.26	51.50	49.41	50.65	50.65	-1.19%	1,371
Jul 13, 2026	50.98	51.49	49.50	51.26	51.26	2.91%	1,925
Jul 10, 2026	50.00	50.99	49.60	49.81	49.81	0.52%	1,219
Jul 9, 2026	50.00	50.89	49.34	49.55	49.55	0.51%	1,686
Jul 8, 2026	50.27	50.49	49.05	49.30	49.30	-1.93%	1,597
Jul 7, 2026	51.18	52.36	50.00	50.27	50.27	-1.78%	6,258
Jul 6, 2026	52.15	53.39	50.56	51.18	51.18	-2.53%	2,651
Jul 3, 2026	52.10	53.80	52.10	52.51	52.51	-0.51%	1,981
Jul 2, 2026	51.67	54.49	51.67	52.78	52.78	3.17%	8,357
Jul 1, 2026	52.80	52.80	50.90	51.16	51.16	-1.71%	2,773
Jun 30, 2026	51.52	52.99	51.52	52.05	52.05	0.39%	1,790
Jun 29, 2026	52.99	52.99	51.33	51.85	51.85	-0.31%	475
Jun 25, 2026	53.04	53.50	51.60	52.01	52.01	0.02%	3,488
Jun 24, 2026	53.20	53.20	51.86	52.00	52.00	-1.87%	3,029
Jun 23, 2026	53.50	53.78	52.80	52.99	52.99	-1.16%	7,718
Jun 22, 2026	53.00	54.48	52.00	53.61	53.61	1.86%	16,005
Jun 19, 2026	53.00	53.79	52.01	52.63	52.63	-1.02%	3,415
Jun 18, 2026	52.30	53.50	51.00	53.17	53.17	0.34%	8,521
Jun 17, 2026	55.10	55.10	52.05	52.99	52.99	-1.49%	3,901
Jun 16, 2026	55.60	55.60	53.12	53.79	53.79	0.07%	8,751
Jun 15, 2026	55.70	57.40	53.10	53.75	53.75	-0.17%	8,180
Jun 12, 2026	53.00	54.90	51.98	53.84	53.84	3.58%	10,792
Jun 11, 2026	55.01	55.78	51.00	51.98	51.98	-6.66%	11,386
Jun 10, 2026	57.00	57.00	55.22	55.69	55.69	-1.85%	1,867
Jun 9, 2026	56.50	57.99	56.50	56.74	56.74	2.53%	3,801
Jun 8, 2026	57.55	60.00	55.00	55.34	55.34	-5.45%	10,140
Jun 5, 2026	60.00	61.04	57.50	58.53	58.53	-4.11%	13,251