Hi-Green Carbon Limited (NSE:HIGREEN)
India · Delayed Price · Currency is INR 119.55
-1.65 (-1.36%)
Jun 1, 2026, 3:27 PM IST
Hi-Green Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 121.20 | 121.20 | 119.20 | 120.00 | - | -0.99% | 16,800 |
| May 29, 2026 | 120.30 | 122.90 | 120.00 | 121.20 | 121.20 | -2.81% | 33,600 |
| May 27, 2026 | 128.75 | 131.75 | 122.65 | 124.70 | 124.70 | -9.74% | 136,800 |
| May 26, 2026 | 145.90 | 145.90 | 137.00 | 138.15 | 138.15 | -1.88% | 28,800 |
| May 25, 2026 | 143.30 | 144.00 | 140.25 | 140.80 | 140.80 | -1.19% | 30,400 |
| May 22, 2026 | 143.00 | 145.00 | 140.70 | 142.50 | 142.50 | -1.25% | 20,800 |
| May 21, 2026 | 153.00 | 153.00 | 140.10 | 144.30 | 144.30 | -2.89% | 20,800 |
| May 20, 2026 | 147.95 | 152.45 | 143.50 | 148.60 | 148.60 | 0.24% | 20,800 |
| May 19, 2026 | 154.90 | 154.90 | 147.00 | 148.25 | 148.25 | -2.91% | 20,800 |
| May 18, 2026 | 154.80 | 155.50 | 150.50 | 152.70 | 152.70 | 0.36% | 24,800 |
| May 15, 2026 | 150.00 | 152.95 | 149.55 | 152.15 | 152.15 | -0.52% | 24,800 |
| May 14, 2026 | 153.00 | 155.50 | 149.00 | 152.95 | 152.95 | 0.16% | 22,400 |
| May 13, 2026 | 156.50 | 156.75 | 148.10 | 152.70 | 152.70 | 1.23% | 30,400 |
| May 12, 2026 | 151.30 | 158.45 | 149.05 | 150.85 | 150.85 | -5.30% | 22,400 |
| May 11, 2026 | 144.00 | 162.80 | 143.90 | 159.30 | 159.30 | 10.09% | 59,200 |
| May 8, 2026 | 138.00 | 145.00 | 138.00 | 144.70 | 144.70 | 5.81% | 47,200 |
| May 7, 2026 | 137.70 | 137.70 | 136.10 | 136.75 | 136.75 | -1.26% | 13,600 |
| May 6, 2026 | 136.90 | 142.00 | 136.90 | 138.50 | 138.50 | 1.17% | 20,000 |
| May 5, 2026 | 138.05 | 138.05 | 135.90 | 136.90 | 136.90 | -0.47% | 16,000 |
| May 4, 2026 | 139.50 | 139.50 | 136.10 | 137.55 | 137.55 | -0.36% | 11,200 |
| Apr 30, 2026 | 136.10 | 139.80 | 136.10 | 138.05 | 138.05 | 1.43% | 6,400 |
| Apr 29, 2026 | 138.85 | 140.00 | 136.10 | 136.10 | 136.10 | -1.73% | 8,800 |
| Apr 28, 2026 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | 2.52% | 1,600 |
| Apr 27, 2026 | 135.15 | 139.00 | 132.10 | 135.10 | 135.10 | 0.37% | 9,600 |
| Apr 24, 2026 | 142.20 | 142.20 | 133.50 | 134.60 | 134.60 | -5.34% | 6,400 |
| Apr 23, 2026 | 137.10 | 142.20 | 132.30 | 142.20 | 142.20 | 3.72% | 14,400 |
| Apr 22, 2026 | 135.00 | 139.90 | 135.00 | 137.10 | 137.10 | 1.26% | 6,400 |
| Apr 21, 2026 | 138.10 | 140.00 | 135.00 | 135.40 | 135.40 | -2.10% | 15,200 |
| Apr 20, 2026 | 140.00 | 141.70 | 137.30 | 138.30 | 138.30 | -0.86% | 8,800 |
| Apr 17, 2026 | 141.65 | 141.65 | 139.00 | 139.50 | 139.50 | -1.52% | 12,000 |
| Apr 16, 2026 | 139.50 | 144.70 | 139.50 | 141.65 | 141.65 | - | 10,400 |
| Apr 15, 2026 | 141.00 | 147.00 | 140.65 | 141.65 | 141.65 | -0.25% | 18,400 |
| Apr 13, 2026 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | -2.27% | 8,000 |
| Apr 10, 2026 | 142.00 | 146.80 | 141.70 | 145.30 | 145.30 | 0.52% | 16,800 |
| Apr 9, 2026 | 139.00 | 145.25 | 138.55 | 144.55 | 144.55 | 4.59% | 54,400 |
| Apr 8, 2026 | 126.00 | 140.00 | 126.00 | 138.20 | 138.20 | 11.45% | 32,000 |
| Apr 7, 2026 | 127.45 | 127.45 | 124.00 | 124.00 | 124.00 | 0.57% | 8,000 |
| Apr 6, 2026 | 122.00 | 123.45 | 114.05 | 123.30 | 123.30 | 7.22% | 32,800 |
| Apr 2, 2026 | 111.10 | 115.65 | 110.30 | 115.00 | 115.00 | -1.50% | 7,200 |
| Apr 1, 2026 | 112.50 | 117.85 | 109.00 | 116.75 | 116.75 | 12.80% | 52,000 |
| Mar 30, 2026 | 104.00 | 107.45 | 101.50 | 103.50 | 103.50 | -1.15% | 60,000 |
| Mar 27, 2026 | 115.75 | 116.75 | 102.00 | 104.70 | 104.70 | -10.40% | 111,200 |
| Mar 25, 2026 | 112.00 | 118.00 | 112.00 | 116.85 | 116.85 | 4.75% | 48,800 |
| Mar 24, 2026 | 114.95 | 118.50 | 101.20 | 111.55 | 111.55 | -2.58% | 110,400 |
| Mar 23, 2026 | 119.65 | 119.85 | 112.00 | 114.50 | 114.50 | -4.98% | 33,600 |
| Mar 20, 2026 | 125.05 | 125.85 | 120.00 | 120.50 | 120.50 | -3.60% | 39,200 |
| Mar 19, 2026 | 122.10 | 125.30 | 122.00 | 125.00 | 125.00 | -2.34% | 30,400 |
| Mar 18, 2026 | 126.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.73% | 60,800 |
| Mar 17, 2026 | 120.00 | 133.80 | 119.50 | 124.60 | 124.60 | 4.01% | 72,800 |
| Mar 16, 2026 | 125.50 | 126.50 | 117.00 | 119.80 | 119.80 | -8.55% | 93,600 |