Hi-Green Carbon Limited (NSE:HIGREEN)
India · Delayed Price · Currency is INR 117.05
-1.75 (-1.47%)
Oct 7, 2026, 3:28 PM IST
Hi-Green Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 119.70 | 119.70 | 115.30 | 117.05 | 117.05 | -1.47% | 20,000 |
| 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 |
| Aug 28, 2026 | 125.85 | 127.00 | 125.85 | 127.00 | 127.00 | 3.25% | 6,400 |
| Aug 27, 2026 | 125.25 | 125.40 | 123.00 | 123.00 | 123.00 | -3.53% | 9,600 |
| Aug 26, 2026 | 128.30 | 128.30 | 127.10 | 127.50 | 127.50 | 0.28% | 3,200 |
| Aug 25, 2026 | 127.75 | 128.30 | 126.00 | 127.15 | 127.15 | -1.28% | 11,200 |
| Aug 24, 2026 | 134.90 | 136.00 | 128.80 | 128.80 | 128.80 | -2.94% | 21,600 |
| Aug 21, 2026 | 127.50 | 133.95 | 126.40 | 132.70 | 132.70 | 4.74% | 28,800 |
| Aug 20, 2026 | 130.15 | 130.50 | 125.20 | 126.70 | 126.70 | -1.97% | 24,000 |
| Aug 19, 2026 | 132.00 | 132.00 | 128.45 | 129.25 | 129.25 | -1.97% | 24,000 |
| Aug 18, 2026 | 132.95 | 133.00 | 130.00 | 131.85 | 131.85 | -1.75% | 32,800 |
| Aug 17, 2026 | 136.00 | 136.00 | 132.20 | 134.20 | 134.20 | -1.29% | 23,200 |
| Aug 14, 2026 | 134.30 | 137.25 | 130.60 | 135.95 | 135.95 | 1.23% | 24,000 |
| Aug 13, 2026 | 133.75 | 135.00 | 132.00 | 134.30 | 134.30 | -1.79% | 23,200 |
| Aug 12, 2026 | 133.50 | 137.45 | 133.05 | 136.75 | 136.75 | 1.64% | 25,600 |
| Aug 11, 2026 | 137.80 | 138.45 | 132.50 | 134.55 | 134.55 | -3.51% | 23,200 |
| Aug 10, 2026 | 141.00 | 141.00 | 137.75 | 139.45 | 139.45 | 0.36% | 25,600 |
| Aug 7, 2026 | 137.05 | 139.30 | 137.05 | 138.95 | 138.95 | - | 25,600 |
| Aug 6, 2026 | 139.00 | 141.05 | 137.65 | 138.95 | 138.95 | 0.32% | 29,600 |
| Aug 5, 2026 | 136.50 | 138.90 | 136.00 | 138.50 | 138.50 | 0.65% | 23,200 |
| Aug 4, 2026 | 138.00 | 139.45 | 136.60 | 137.60 | 137.60 | -2.06% | 24,800 |
| Aug 3, 2026 | 138.00 | 141.80 | 137.00 | 140.50 | 140.50 | 1.30% | 23,200 |
| Jul 31, 2026 | 138.00 | 141.00 | 137.05 | 138.70 | 138.70 | 1.95% | 23,200 |
| Jul 30, 2026 | 131.50 | 138.00 | 131.50 | 136.05 | 136.05 | 2.80% | 27,200 |
| Jul 29, 2026 | 135.05 | 135.70 | 131.50 | 132.35 | 132.35 | -2.83% | 32,000 |
| Jul 28, 2026 | 137.50 | 139.00 | 136.00 | 136.20 | 136.20 | -0.58% | 21,600 |