Hi-Green Carbon Limited (NSE:HIGREEN)
India · Delayed Price · Currency is INR 205.00
-2.85 (-1.37%)
At close: Aug 7, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 208.00 | 209.50 | 205.05 | 205.40 | 205.40 | -1.82% | 21,600 |
| Aug 8, 2025 | 207.50 | 210.00 | 207.50 | 209.20 | 209.20 | 2.05% | 5,600 |
| Aug 7, 2025 | 205.00 | 210.95 | 202.50 | 205.00 | 205.00 | -1.37% | 20,800 |
| Aug 6, 2025 | 212.80 | 215.00 | 205.80 | 207.85 | 207.85 | -3.33% | 28,800 |
| Aug 5, 2025 | 219.80 | 219.80 | 214.00 | 215.00 | 215.00 | -1.15% | 12,000 |
| Aug 4, 2025 | 220.70 | 220.70 | 214.00 | 217.50 | 217.50 | 1.16% | 19,200 |
| Aug 1, 2025 | 223.00 | 223.00 | 213.10 | 215.00 | 215.00 | -2.71% | 39,200 |
| Jul 31, 2025 | 215.00 | 222.10 | 213.40 | 221.00 | 221.00 | 0.89% | 23,200 |
| Jul 30, 2025 | 222.95 | 231.50 | 218.20 | 219.05 | 219.05 | -0.93% | 32,800 |
| Jul 29, 2025 | 226.00 | 230.15 | 218.50 | 221.10 | 221.10 | -2.25% | 35,200 |
| Jul 28, 2025 | 224.60 | 233.00 | 224.00 | 226.20 | 226.20 | -3.64% | 34,400 |
| Jul 25, 2025 | 242.95 | 242.95 | 230.55 | 234.75 | 234.75 | -2.19% | 20,800 |
| Jul 24, 2025 | 240.00 | 248.00 | 236.75 | 240.00 | 240.00 | -0.54% | 24,800 |
| Jul 23, 2025 | 259.05 | 265.70 | 236.30 | 241.30 | 241.30 | -5.45% | 90,400 |
| Jul 22, 2025 | 225.00 | 257.90 | 225.00 | 255.20 | 255.20 | 17.23% | 224,000 |
| Jul 21, 2025 | 195.80 | 222.00 | 195.80 | 217.70 | 217.70 | 12.42% | 104,000 |
| Jul 18, 2025 | 192.80 | 200.00 | 191.00 | 193.65 | 193.65 | 1.87% | 36,000 |
| Jul 17, 2025 | 192.10 | 194.75 | 190.00 | 190.10 | 190.10 | -2.01% | 24,000 |
| Jul 16, 2025 | 197.00 | 197.00 | 191.50 | 194.00 | 194.00 | - | 19,200 |
| Jul 15, 2025 | 199.50 | 199.50 | 189.60 | 194.00 | 194.00 | -0.89% | 33,600 |
| Jul 14, 2025 | 194.00 | 202.00 | 194.00 | 195.75 | 195.75 | 0.05% | 12,000 |
| Jul 11, 2025 | 196.05 | 197.20 | 192.50 | 195.65 | 195.65 | -1.66% | 16,000 |
| Jul 10, 2025 | 200.00 | 205.00 | 197.95 | 198.95 | 198.95 | 0.84% | 43,200 |
| Jul 9, 2025 | 208.15 | 210.00 | 183.25 | 197.30 | 197.30 | -4.57% | 81,600 |
| Jul 8, 2025 | 208.40 | 215.00 | 206.00 | 206.75 | 206.75 | 0.53% | 36,800 |
| Jul 7, 2025 | 207.50 | 208.40 | 205.65 | 205.65 | 205.65 | -1.49% | 9,600 |
| Jul 4, 2025 | 207.00 | 208.75 | 205.40 | 208.75 | 208.75 | 1.33% | 8,800 |
| Jul 3, 2025 | 213.25 | 213.25 | 205.95 | 206.00 | 206.00 | -2.09% | 36,000 |
| Jul 2, 2025 | 217.40 | 217.50 | 209.50 | 210.40 | 210.40 | -1.22% | 10,400 |
| Jul 1, 2025 | 211.90 | 215.00 | 211.10 | 213.00 | 213.00 | 0.61% | 8,800 |
| Jun 30, 2025 | 213.00 | 213.50 | 210.50 | 211.70 | 211.70 | 0.74% | 4,800 |
| Jun 27, 2025 | 216.00 | 216.00 | 209.05 | 210.15 | 210.15 | -2.82% | 7,200 |
| Jun 26, 2025 | 210.70 | 216.30 | 210.60 | 216.25 | 216.25 | 2.93% | 8,000 |
| Jun 25, 2025 | 208.00 | 212.40 | 208.00 | 210.10 | 210.10 | 1.08% | 24,000 |
| Jun 24, 2025 | 209.95 | 214.25 | 205.70 | 207.85 | 207.85 | -0.98% | 48,800 |
| Jun 23, 2025 | 209.50 | 213.95 | 209.00 | 209.90 | 209.90 | -2.37% | 11,200 |
| Jun 20, 2025 | 212.55 | 215.00 | 210.20 | 215.00 | 215.00 | 2.85% | 5,600 |
| Jun 19, 2025 | 212.00 | 212.00 | 205.00 | 209.05 | 209.05 | -1.41% | 39,200 |
| Jun 18, 2025 | 214.95 | 215.95 | 210.50 | 212.05 | 212.05 | -1.76% | 51,200 |
| Jun 17, 2025 | 219.95 | 220.05 | 214.85 | 215.85 | 215.85 | -0.83% | 18,400 |
| Jun 16, 2025 | 219.45 | 224.00 | 217.00 | 217.65 | 217.65 | -2.68% | 13,600 |
| Jun 13, 2025 | 215.00 | 224.95 | 215.00 | 223.65 | 223.65 | 0.20% | 27,200 |
| Jun 12, 2025 | 235.60 | 235.60 | 220.00 | 223.20 | 223.20 | -3.96% | 22,400 |
| Jun 11, 2025 | 229.00 | 235.40 | 229.00 | 232.40 | 232.40 | 0.02% | 12,000 |
| Jun 10, 2025 | 230.00 | 238.00 | 230.00 | 232.35 | 232.35 | 2.00% | 16,000 |
| Jun 9, 2025 | 239.00 | 239.00 | 227.00 | 227.80 | 227.80 | 1.40% | 14,400 |
| Jun 6, 2025 | 226.00 | 226.00 | 223.25 | 224.65 | 224.65 | -0.16% | 10,400 |
| Jun 5, 2025 | 225.00 | 230.00 | 221.00 | 225.00 | 225.00 | -0.04% | 16,000 |
| Jun 4, 2025 | 217.60 | 226.25 | 217.50 | 225.10 | 225.10 | 3.14% | 23,200 |
| Jun 3, 2025 | 222.00 | 222.00 | 216.25 | 218.25 | 218.25 | -1.02% | 26,400 |