Hi-Green Carbon Limited (NSE:HIGREEN)
India · Delayed Price · Currency is INR 159.30
+14.60 (10.09%)
May 11, 2026, 3:29 PM IST
Hi-Green Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 144.00 | 161.90 | 143.90 | 160.80 | - | 11.13% | 24,000 |
| 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 |
| Mar 13, 2026 | 129.40 | 133.00 | 127.00 | 131.00 | 131.00 | 4.38% | 26,400 |
| Mar 12, 2026 | 125.30 | 125.50 | 125.30 | 125.50 | 125.50 | -1.95% | 2,400 |
| Mar 11, 2026 | 123.05 | 129.00 | 119.50 | 128.00 | 128.00 | 1.71% | 22,400 |
| Mar 10, 2026 | 125.20 | 126.05 | 125.20 | 125.85 | 125.85 | 1.21% | 12,000 |
| Mar 9, 2026 | 122.00 | 124.95 | 117.95 | 124.35 | 124.35 | -0.52% | 20,000 |
| Mar 6, 2026 | 121.40 | 125.00 | 121.40 | 125.00 | 125.00 | 3.01% | 7,200 |
| Mar 5, 2026 | 119.45 | 125.00 | 119.45 | 121.35 | 121.35 | 1.59% | 24,800 |
| Mar 4, 2026 | 125.00 | 125.00 | 119.00 | 119.45 | 119.45 | -6.06% | 40,000 |
| Mar 2, 2026 | 128.05 | 129.00 | 125.00 | 127.15 | 127.15 | -3.53% | 25,600 |
| Feb 27, 2026 | 135.95 | 135.95 | 131.50 | 131.80 | 131.80 | -3.09% | 12,800 |
| Feb 26, 2026 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | -0.07% | 1,600 |
| Feb 25, 2026 | 136.00 | 137.00 | 134.00 | 136.10 | 136.10 | 2.33% | 7,200 |
| Feb 24, 2026 | 133.00 | 133.15 | 130.00 | 133.00 | 133.00 | -2.21% | 37,600 |
| Feb 23, 2026 | 139.60 | 141.90 | 135.00 | 136.00 | 136.00 | -2.58% | 16,000 |