NSE:HGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	52.10	53.80	52.10	52.50	-	-0.53%	2,126
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
Jun 4, 2026	63.58	63.58	61.00	61.04	61.04	-3.37%	4,104
Jun 3, 2026	62.80	64.00	59.00	63.17	63.17	2.47%	13,456
Jun 2, 2026	59.49	67.80	57.20	61.65	61.65	7.44%	160,193
Jun 1, 2026	62.79	62.79	56.01	57.38	57.38	-4.67%	5,772
May 29, 2026	62.79	62.79	57.50	60.19	60.19	-2.86%	3,811
May 27, 2026	61.41	62.98	60.61	61.96	61.96	0.90%	4,508
May 26, 2026	62.98	63.00	61.00	61.41	61.41	-0.73%	4,740
May 25, 2026	63.00	63.00	60.01	61.86	61.86	-0.40%	7,091
May 22, 2026	61.99	62.89	59.12	62.11	62.11	2.51%	3,667
May 21, 2026	62.99	62.99	59.10	60.59	60.59	-0.67%	4,728
May 20, 2026	59.60	62.00	57.50	61.00	61.00	6.05%	6,012
May 19, 2026	57.60	60.98	57.00	57.52	57.52	-0.19%	7,875
May 18, 2026	58.90	59.80	57.22	57.63	57.63	-2.67%	1,799
May 15, 2026	61.29	61.29	57.25	59.21	59.21	-3.39%	8,398
May 14, 2026	63.39	63.39	60.31	61.29	61.29	0.56%	1,164
May 13, 2026	63.00	63.00	57.41	60.95	60.95	4.94%	2,744
May 12, 2026	61.10	62.40	57.01	58.08	58.08	-5.58%	4,723
May 11, 2026	61.50	63.80	60.50	61.51	61.51	0.15%	2,699
May 8, 2026	61.00	62.99	60.50	61.42	61.42	0.23%	3,865
May 7, 2026	62.00	65.85	57.11	61.28	61.28	1.49%	69,590
May 6, 2026	57.11	66.99	55.21	60.38	60.38	5.23%	92,444
May 5, 2026	55.40	58.90	55.11	57.38	57.38	5.40%	18,341
May 4, 2026	54.78	55.50	53.15	54.44	54.44	1.80%	871
Apr 30, 2026	53.68	53.69	52.00	53.48	53.48	1.00%	886
Apr 29, 2026	53.89	53.99	52.21	52.95	52.95	1.57%	2,534
Apr 28, 2026	54.69	54.79	51.75	52.13	52.13	-2.38%	6,258
Apr 27, 2026	53.29	55.90	52.00	53.40	53.40	2.22%	5,958
Apr 24, 2026	55.30	55.30	51.51	52.24	52.24	-5.33%	1,702
Apr 23, 2026	54.62	55.30	54.00	55.18	55.18	1.01%	998
Apr 22, 2026	55.44	56.00	53.56	54.63	54.63	-0.07%	2,953