Synergy Green Industries Limited (NSE:SGIL)
India · Delayed Price · Currency is INR 518.25
+1.45 (0.28%)
Aug 8, 2025, 3:29 PM IST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 513.05 | 531.90 | 485.55 | 518.25 | 518.25 | 0.28% | 67,490 |
| Aug 7, 2025 | 526.90 | 531.90 | 512.00 | 516.80 | 516.80 | -2.49% | 24,455 |
| Aug 6, 2025 | 524.35 | 531.90 | 524.35 | 530.00 | 530.00 | 0.92% | 21,780 |
| Aug 5, 2025 | 531.85 | 532.60 | 513.00 | 525.15 | 525.15 | -0.51% | 15,353 |
| Aug 4, 2025 | 540.00 | 547.75 | 515.20 | 527.85 | 527.85 | -0.01% | 30,212 |
| Aug 1, 2025 | 522.25 | 545.00 | 522.25 | 527.90 | 527.90 | 0.07% | 11,899 |
| Jul 31, 2025 | 519.95 | 537.70 | 517.20 | 527.55 | 527.55 | 1.22% | 16,930 |
| Jul 30, 2025 | 534.20 | 535.25 | 512.80 | 521.20 | 521.20 | -2.02% | 16,872 |
| Jul 29, 2025 | 528.25 | 536.15 | 526.00 | 531.95 | 531.95 | 0.70% | 9,668 |
| Jul 28, 2025 | 555.00 | 557.10 | 526.00 | 528.25 | 528.25 | -4.59% | 27,127 |
| Jul 25, 2025 | 564.00 | 575.00 | 548.10 | 553.65 | 553.65 | -1.73% | 20,314 |
| Jul 24, 2025 | 570.60 | 577.40 | 550.05 | 563.40 | 563.40 | 0.28% | 118,756 |
| Jul 23, 2025 | 522.60 | 568.30 | 522.60 | 561.80 | 561.80 | 6.52% | 86,610 |
| Jul 22, 2025 | 529.00 | 533.95 | 525.00 | 527.40 | 527.40 | -0.50% | 12,205 |
| Jul 21, 2025 | 533.20 | 551.90 | 526.00 | 530.05 | 530.05 | -0.71% | 10,505 |
| Jul 18, 2025 | 532.30 | 552.00 | 530.00 | 533.85 | 533.85 | -0.22% | 36,234 |
| Jul 17, 2025 | 542.50 | 543.95 | 531.55 | 535.05 | 535.05 | -1.15% | 17,671 |
| Jul 16, 2025 | 543.00 | 555.00 | 535.00 | 541.25 | 541.25 | -0.77% | 31,957 |
| Jul 15, 2025 | 521.30 | 550.00 | 521.30 | 545.45 | 545.45 | 4.63% | 80,215 |
| Jul 14, 2025 | 529.20 | 533.70 | 519.50 | 521.30 | 521.30 | -1.49% | 22,000 |
| Jul 11, 2025 | 540.70 | 541.00 | 520.00 | 529.20 | 529.20 | -2.15% | 39,020 |
| Jul 10, 2025 | 550.95 | 560.00 | 539.05 | 540.85 | 540.85 | -1.30% | 84,800 |
| Jul 9, 2025 | 533.00 | 577.70 | 531.40 | 547.95 | 547.95 | 5.31% | 794,977 |
| Jul 8, 2025 | 518.85 | 529.20 | 515.00 | 520.30 | 520.30 | -0.22% | 11,854 |
| Jul 7, 2025 | 530.00 | 532.00 | 511.00 | 521.45 | 521.45 | -1.12% | 9,282 |
| Jul 4, 2025 | 518.70 | 530.95 | 518.05 | 527.35 | 527.35 | 0.66% | 8,579 |
| Jul 3, 2025 | 515.05 | 535.00 | 515.05 | 523.90 | 523.90 | 0.02% | 20,868 |
| Jul 2, 2025 | 516.55 | 528.00 | 502.00 | 523.80 | 523.80 | 1.40% | 25,395 |
| Jul 1, 2025 | 530.00 | 535.65 | 507.00 | 516.55 | 516.55 | -1.93% | 24,286 |
| Jun 30, 2025 | 514.30 | 530.00 | 514.00 | 526.70 | 526.70 | 2.30% | 15,079 |
| Jun 27, 2025 | 524.95 | 530.15 | 510.80 | 514.85 | 514.85 | -1.39% | 20,383 |
| Jun 26, 2025 | 526.00 | 538.20 | 509.05 | 522.10 | 522.10 | -1.25% | 34,516 |
| Jun 25, 2025 | 535.00 | 542.95 | 524.00 | 528.70 | 528.70 | -1.81% | 22,853 |
| Jun 24, 2025 | 544.80 | 553.45 | 535.55 | 538.45 | 538.45 | -1.11% | 14,677 |
| Jun 23, 2025 | 554.35 | 558.00 | 540.30 | 544.50 | 544.50 | -1.79% | 29,033 |
| Jun 20, 2025 | 545.50 | 558.00 | 541.00 | 554.40 | 554.40 | 1.66% | 19,482 |
| Jun 19, 2025 | 535.50 | 558.00 | 533.55 | 545.35 | 545.35 | 1.09% | 36,398 |
| Jun 18, 2025 | 531.00 | 545.90 | 531.00 | 539.45 | 539.45 | 0.74% | 21,139 |
| Jun 17, 2025 | 547.00 | 556.80 | 531.00 | 535.50 | 535.50 | -1.72% | 32,908 |
| Jun 16, 2025 | 548.90 | 560.00 | 537.05 | 544.85 | 544.85 | -0.74% | 33,188 |
| Jun 13, 2025 | 547.95 | 561.90 | 527.55 | 548.90 | 548.90 | 1.82% | 133,419 |
| Jun 12, 2025 | 540.00 | 550.00 | 530.60 | 539.10 | 539.10 | -0.91% | 27,846 |
| Jun 11, 2025 | 539.80 | 550.00 | 532.25 | 544.05 | 544.05 | 1.53% | 63,636 |
| Jun 10, 2025 | 538.00 | 539.05 | 527.00 | 535.85 | 535.85 | 0.56% | 27,090 |
| Jun 9, 2025 | 527.90 | 537.00 | 508.05 | 532.85 | 532.85 | 2.45% | 47,864 |
| Jun 6, 2025 | 530.00 | 537.45 | 510.40 | 520.10 | 520.10 | -0.93% | 21,279 |
| Jun 5, 2025 | 522.15 | 529.00 | 515.10 | 525.00 | 525.00 | 0.55% | 21,452 |
| Jun 4, 2025 | 514.85 | 523.90 | 505.45 | 522.15 | 522.15 | 1.41% | 20,631 |
| Jun 3, 2025 | 520.00 | 525.20 | 509.55 | 514.90 | 514.90 | 0.22% | 19,054 |
| Jun 2, 2025 | 497.00 | 522.50 | 488.80 | 513.75 | 513.75 | 3.25% | 63,534 |