NSE:HGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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