Hi-Green Carbon Limited (NSE:HIGREEN)
India · Delayed Price · Currency is INR 139.00
-2.80 (-1.97%)
Jun 29, 2026, 10:37 AM IST
Hi-Green Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 137.20 | 143.65 | 137.00 | 141.80 | 141.80 | -0.60% | 28,800 |
| Jun 24, 2026 | 149.50 | 149.50 | 140.05 | 142.65 | 142.65 | -4.58% | 21,600 |
| Jun 23, 2026 | 149.85 | 150.00 | 146.85 | 149.50 | 149.50 | - | 24,000 |
| Jun 22, 2026 | 151.80 | 152.95 | 146.20 | 149.50 | 149.50 | 0.23% | 25,600 |
| Jun 19, 2026 | 157.05 | 160.85 | 148.00 | 149.15 | 149.15 | -3.62% | 28,000 |
| Jun 18, 2026 | 143.00 | 157.00 | 143.00 | 154.75 | 154.75 | 8.98% | 57,600 |
| Jun 17, 2026 | 142.95 | 145.00 | 140.00 | 142.00 | 142.00 | 3.01% | 25,600 |
| Jun 16, 2026 | 132.65 | 139.00 | 132.60 | 137.85 | 137.85 | 5.43% | 42,400 |
| Jun 15, 2026 | 124.00 | 134.00 | 124.00 | 130.75 | 130.75 | 6.56% | 37,600 |
| Jun 12, 2026 | 119.75 | 123.80 | 118.15 | 122.70 | 122.70 | 4.78% | 23,200 |
| Jun 11, 2026 | 115.85 | 119.75 | 115.85 | 117.10 | 117.10 | 1.21% | 24,800 |
| Jun 10, 2026 | 118.90 | 118.90 | 115.05 | 115.70 | 115.70 | -3.94% | 29,600 |
| Jun 9, 2026 | 124.90 | 124.90 | 120.00 | 120.45 | 120.45 | -3.45% | 34,400 |
| Jun 8, 2026 | 124.00 | 126.00 | 122.00 | 124.75 | 124.75 | -1.34% | 20,800 |
| Jun 5, 2026 | 124.95 | 127.95 | 123.70 | 126.45 | 126.45 | 3.52% | 22,400 |
| Jun 4, 2026 | 121.80 | 127.60 | 120.00 | 122.15 | 122.15 | 0.29% | 36,000 |
| Jun 3, 2026 | 122.70 | 124.45 | 119.35 | 121.80 | 121.80 | 2.44% | 36,000 |
| Jun 2, 2026 | 121.50 | 121.50 | 117.20 | 118.90 | 118.90 | -0.54% | 24,800 |
| Jun 1, 2026 | 121.20 | 121.20 | 119.05 | 119.55 | 119.55 | -1.36% | 25,600 |
| 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 |