Hi-Green Carbon Limited (NSE:HIGREEN)
India · Delayed Price · Currency is INR 130.50
+1.25 (0.97%)
Nov 11, 2026, 12:08 PM IST
Hi-Green Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 129.25 | 130.50 | 128.05 | 130.50 | 130.50 | 0.97% | 4,000 |
| Nov 9, 2026 | 131.20 | 134.00 | 128.55 | 129.25 | 129.25 | -2.23% | 12,000 |
| Nov 8, 2026 | 135.40 | 135.40 | 130.35 | 132.20 | 132.20 | 1.42% | 10,400 |
| Nov 6, 2026 | 122.50 | 135.00 | 122.50 | 130.35 | 130.35 | 4.32% | 21,600 |
| Nov 5, 2026 | 130.00 | 136.00 | 122.00 | 124.95 | 124.95 | -0.72% | 64,800 |
| Nov 4, 2026 | 134.00 | 134.00 | 125.00 | 125.85 | 125.85 | -8.80% | 40,800 |
| Nov 3, 2026 | 138.90 | 138.90 | 138.00 | 138.00 | 138.00 | -0.65% | 1,600 |
| Nov 2, 2026 | 145.40 | 145.40 | 138.30 | 138.90 | 138.90 | -4.07% | 8,000 |
| Oct 30, 2026 | 149.95 | 152.00 | 143.60 | 144.80 | 144.80 | 0.91% | 44,000 |
| Oct 29, 2026 | 142.70 | 145.00 | 137.00 | 143.50 | 143.50 | 3.09% | 20,000 |
| Oct 28, 2026 | 136.70 | 140.20 | 135.70 | 139.20 | 139.20 | 0.80% | 11,200 |
| Oct 27, 2026 | 141.00 | 141.00 | 138.00 | 138.10 | 138.10 | -3.22% | 4,800 |
| Oct 26, 2026 | 140.00 | 143.90 | 139.10 | 142.70 | 142.70 | 2.04% | 35,200 |
| Oct 23, 2026 | 130.65 | 145.00 | 130.65 | 139.85 | 139.85 | 1.93% | 78,400 |
| Oct 22, 2026 | 142.50 | 142.90 | 136.50 | 137.20 | 137.20 | -3.82% | 12,800 |
| Oct 21, 2026 | 139.00 | 146.40 | 131.90 | 142.65 | 142.65 | 1.17% | 26,400 |
| Oct 19, 2026 | 143.00 | 148.50 | 140.00 | 141.00 | 141.00 | -1.09% | 37,600 |
| Oct 16, 2026 | 127.60 | 150.00 | 124.10 | 142.55 | 142.55 | 9.07% | 76,800 |
| Oct 15, 2026 | 135.00 | 135.00 | 130.10 | 130.70 | 130.70 | -5.12% | 12,000 |
| Oct 14, 2026 | 144.05 | 144.05 | 137.60 | 137.75 | 137.75 | -4.37% | 14,400 |
| Oct 13, 2026 | 143.90 | 148.85 | 132.45 | 144.05 | 144.05 | 3.30% | 47,200 |
| Oct 12, 2026 | 129.85 | 141.00 | 129.85 | 139.45 | 139.45 | 10.37% | 113,600 |
| Oct 9, 2026 | 121.80 | 129.90 | 119.55 | 126.35 | 126.35 | 5.87% | 29,600 |
| Oct 8, 2026 | 115.45 | 119.80 | 115.30 | 119.35 | 119.35 | 1.96% | 14,400 |
| Oct 7, 2026 | 119.70 | 119.70 | 115.30 | 117.05 | 117.05 | -1.47% | 19,200 |
| Oct 6, 2026 | 112.00 | 119.60 | 112.00 | 118.80 | 118.80 | 2.59% | 10,400 |
| Oct 5, 2026 | 118.30 | 118.30 | 115.10 | 115.80 | 115.80 | -3.74% | 5,600 |
| Oct 1, 2026 | 122.85 | 123.90 | 120.25 | 120.30 | 120.30 | -3.68% | 8,800 |
| Sep 30, 2026 | 122.55 | 125.50 | 122.55 | 124.90 | 124.90 | 1.67% | 4,800 |
| Sep 29, 2026 | 114.05 | 124.95 | 113.05 | 122.85 | 122.85 | 7.81% | 28,000 |
| Sep 28, 2026 | 132.75 | 132.75 | 113.40 | 113.95 | 113.95 | -12.01% | 128,000 |
| Sep 25, 2026 | 127.00 | 132.50 | 122.45 | 129.50 | 129.50 | 1.25% | 35,200 |
| Sep 24, 2026 | 108.10 | 129.00 | 108.10 | 127.90 | 127.90 | 18.70% | 66,400 |
| Sep 23, 2026 | 113.90 | 113.90 | 107.05 | 107.75 | 107.75 | -1.06% | 31,200 |
| Sep 22, 2026 | 109.30 | 112.00 | 107.00 | 108.90 | 108.90 | 1.44% | 23,200 |
| Sep 21, 2026 | 117.00 | 117.00 | 106.00 | 107.35 | 107.35 | -8.17% | 119,200 |
| Sep 18, 2026 | 119.90 | 119.90 | 114.00 | 116.90 | 116.90 | -0.68% | 36,000 |
| Sep 17, 2026 | 119.00 | 119.00 | 117.50 | 117.70 | 117.70 | -1.92% | 16,000 |
| Sep 16, 2026 | 120.90 | 122.00 | 120.00 | 120.00 | 120.00 | -1.23% | 6,400 |
| Sep 15, 2026 | 119.30 | 125.70 | 119.30 | 121.50 | 121.50 | 1.12% | 13,600 |
| Sep 11, 2026 | 122.00 | 122.00 | 119.35 | 120.15 | 120.15 | -1.52% | 12,000 |
| Sep 10, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2.31% | 6,400 |
| Sep 9, 2026 | 120.00 | 121.95 | 119.25 | 119.25 | 119.25 | -1.53% | 7,200 |
| Sep 8, 2026 | 124.00 | 124.00 | 121.00 | 121.10 | 121.10 | -2.26% | 8,000 |
| Sep 7, 2026 | 124.00 | 124.00 | 121.00 | 123.90 | 123.90 | -0.08% | 13,600 |
| Sep 4, 2026 | 123.00 | 125.00 | 119.25 | 124.00 | 124.00 | 1.18% | 7,200 |
| Sep 3, 2026 | 126.95 | 126.95 | 122.00 | 122.55 | 122.55 | -1.80% | 12,000 |
| Sep 2, 2026 | 126.05 | 126.05 | 123.55 | 124.80 | 124.80 | -3.07% | 8,800 |
| Sep 1, 2026 | 125.25 | 129.00 | 125.25 | 128.75 | 128.75 | 1.02% | 3,200 |
| Aug 31, 2026 | 131.00 | 131.00 | 126.50 | 127.45 | 127.45 | 0.35% | 4,800 |