HealthCare Global Enterprises Ltd. HCG
NSE · India · Health Services
INR 668.75+2.70 (+0.41%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 666.05 | -5.34% | INR 703.60 | INR 710.00 | INR 660.50 | 204.43K |
| 2026-09-29 | INR 703.60 | +1.79% | INR 695.45 | INR 708.00 | INR 684.00 | 113.33K |
| 2026-09-28 | INR 691.20 | -1.07% | INR 703.30 | INR 709.30 | INR 684.00 | 57.60K |
| 2026-09-25 | INR 698.65 | -0.34% | INR 701.00 | INR 711.35 | INR 693.15 |
| 62.25K |
| 2026-09-24 | INR 701.05 | -1.63% | INR 714.40 | INR 714.40 | INR 698.00 | 28.73K |
| 2026-09-23 | INR 712.70 | -0.06% | INR 713.10 | INR 723.25 | INR 706.20 | 81.68K |
| 2026-09-22 | INR 713.10 | +1.68% | INR 701.35 | INR 715.70 | INR 696.85 | 99.35K |
| 2026-09-21 | INR 701.35 | -0.97% | INR 705.00 | INR 714.40 | INR 695.10 | 67.83K |
| 2026-09-18 | INR 708.25 | +3.07% | INR 693.45 | INR 715.00 | INR 693.20 | 82.27K |
| 2026-09-17 | INR 687.15 | +1.93% | INR 678.30 | INR 697.95 | INR 671.40 | 514.06K |
| 2026-09-16 | INR 674.15 | -0.61% | INR 678.30 | INR 684.30 | INR 644.95 | 241.63K |
| 2026-09-15 | INR 678.30 | -2.25% | INR 693.90 | INR 699.80 | INR 675.45 | 69.87K |
| 2026-09-14 | INR 693.90 | 0.00% | INR 693.90 | INR 693.90 | INR 693.90 | 0 |
| 2026-09-11 | INR 693.90 | -1.00% | INR 700.90 | INR 700.90 | INR 691.30 | 44.42K |
| 2026-09-10 | INR 700.90 | -1.63% | INR 716.00 | INR 717.20 | INR 693.75 | 225.99K |
| 2026-09-09 | INR 712.55 | +3.18% | INR 692.90 | INR 715.65 | INR 688.00 | 123.63K |
| 2026-09-08 | INR 690.60 | +0.39% | INR 690.95 | INR 697.60 | INR 676.55 | 145.46K |
| 2026-09-07 | INR 687.90 | -1.76% | INR 700.15 | INR 713.85 | INR 684.50 | 165.57K |
| 2026-09-04 | INR 700.20 | -0.46% | INR 707.80 | INR 718.25 | INR 698.10 | 65.27K |
| 2026-09-03 | INR 703.45 | +0.59% | INR 699.55 | INR 708.50 | INR 697.55 | 258.92K |
| 2026-09-02 | INR 699.30 | -0.72% | INR 704.40 | INR 716.55 | INR 695.80 | 95.42K |
| 2026-09-01 | INR 704.40 | -3.94% | INR 735.00 | INR 737.95 | INR 701.50 | 270.09K |
| 2026-08-31 | INR 733.30 | +5.31% | INR 695.60 | INR 775.00 | INR 687.50 | 264.04K |
| 2026-08-28 | INR 696.30 | -0.52% | INR 703.95 | INR 704.90 | INR 693.55 | 54.97K |
| 2026-08-27 | INR 699.95 | -0.88% | INR 707.00 | INR 714.00 | INR 692.30 | 105.21K |
| 2026-08-26 | INR 706.15 | -2.58% | INR 727.00 | INR 727.00 | INR 698.15 | 73.82K |
| 2026-08-25 | INR 724.85 | +0.84% | INR 721.45 | INR 732.00 | INR 715.30 | 54.20K |
| 2026-08-24 | INR 718.80 | -0.98% | INR 725.95 | INR 729.95 | INR 710.10 | 85.87K |
| 2026-08-21 | INR 725.95 | -0.62% | INR 732.00 | INR 734.80 | INR 718.35 | 96.29K |
| 2026-08-20 | INR 730.45 | -1.99% | INR 743.00 | INR 743.00 | INR 728.00 | 120.62K |
| 2026-08-19 | INR 745.25 | +4.43% | INR 716.05 | INR 755.00 | INR 709.30 | 406.19K |
| 2026-08-18 | INR 713.65 | +0.18% | INR 717.00 | INR 721.90 | INR 707.00 | 101.69K |
| 2026-08-17 | INR 712.35 | -0.27% | INR 724.00 | INR 724.00 | INR 702.65 | 188.10K |
| 2026-08-14 | INR 714.30 | -0.98% | INR 721.00 | INR 726.10 | INR 711.25 | 86.72K |
| 2026-08-13 | INR 721.40 | -2.05% | INR 739.90 | INR 739.90 | INR 711.25 | 161.81K |
| 2026-08-12 | INR 736.50 | -0.33% | INR 735.00 | INR 738.95 | INR 724.15 | 183.45K |
| 2026-08-11 | INR 738.95 | +3.26% | INR 720.00 | INR 755.00 | INR 705.05 | 545.54K |
| 2026-08-10 | INR 715.65 | +5.89% | INR 681.95 | INR 719.05 | INR 672.35 | 515.23K |
| 2026-08-07 | INR 675.85 | -0.39% | INR 670.10 | INR 679.50 | INR 656.15 | 337.70K |
| 2026-08-06 | INR 678.50 | +1.34% | INR 666.90 | INR 685.00 | INR 652.60 | 167.09K |
| 2026-08-05 | INR 669.50 | -0.41% | INR 672.25 | INR 676.50 | INR 662.00 | 74.43K |
| 2026-08-04 | INR 672.25 | +0.07% | INR 668.90 | INR 679.10 | INR 664.05 | 134.03K |
| 2026-08-03 | INR 671.75 | +0.08% | INR 684.00 | INR 684.00 | INR 663.90 | 77.08K |
| 2026-07-31 | INR 671.20 | +0.23% | INR 669.65 | INR 675.00 | INR 667.20 | 87.81K |
| 2026-07-30 | INR 669.65 | -0.76% | INR 676.05 | INR 681.50 | INR 660.10 | 156.56K |
| 2026-07-29 | INR 674.75 | -0.68% | INR 674.55 | INR 684.85 | INR 670.55 | 68.32K |
| 2026-07-28 | INR 679.35 | +0.35% | INR 682.80 | INR 685.00 | INR 673.25 | 94.23K |
| 2026-07-27 | INR 676.95 | +1.56% | INR 661.60 | INR 683.00 | INR 661.60 | 148.81K |
| 2026-07-24 | INR 666.55 | -0.50% | INR 674.80 | INR 675.00 | INR 660.65 | 54.77K |
| 2026-07-23 | INR 669.90 | -0.16% | INR 672.00 | INR 680.20 | INR 664.95 | 125.50K |
| 2026-07-22 | INR 670.95 | +1.47% | INR 657.40 | INR 674.50 | INR 649.75 | 111.18K |
| 2026-07-21 | INR 661.25 | +1.15% | INR 656.00 | INR 667.25 | INR 650.70 | 497.86K |
| 2026-07-20 | INR 653.70 | -0.33% | INR 658.80 | INR 662.60 | INR 649.00 | 66.03K |
| 2026-07-17 | INR 655.85 | -0.64% | INR 664.80 | INR 664.80 | INR 652.80 | 73.22K |
| 2026-07-16 | INR 660.10 | +2.05% | INR 648.00 | INR 662.90 | INR 640.50 | 635.88K |
| 2026-07-15 | INR 646.85 | -5.76% | INR 688.00 | INR 688.00 | INR 644.00 | 1.27M |
| 2026-07-14 | INR 686.35 | +1.10% | INR 675.00 | INR 688.20 | INR 665.40 | 128.11K |
| 2026-07-13 | INR 678.85 | +1.87% | INR 670.00 | INR 682.00 | INR 663.25 | 134.00K |
| 2026-07-10 | INR 666.40 | +2.10% | INR 656.00 | INR 670.75 | INR 646.70 | 273.49K |
| 2026-07-09 | INR 652.70 | +2.87% | INR 634.50 | INR 659.10 | INR 634.45 | 112.11K |
| 2026-07-08 | INR 634.50 | -2.03% | INR 648.30 | INR 655.50 | INR 626.10 | 567.39K |
| 2026-07-07 | INR 647.65 | -0.76% | INR 650.00 | INR 665.45 | INR 640.30 | 407.04K |
| 2026-07-06 | INR 652.60 | -0.34% | INR 654.80 | INR 659.85 | INR 642.20 | 74.84K |
| 2026-07-03 | INR 654.80 | +0.89% | INR 652.75 | INR 666.45 | INR 641.15 | 114.87K |
| 2026-07-02 | INR 649.00 | +2.37% | INR 638.00 | INR 651.30 | INR 634.95 | 212.76K |
| 2026-07-01 | INR 633.95 | +1.09% | INR 627.95 | INR 637.15 | INR 617.45 | 172.58K |
| 2026-06-30 | INR 627.10 | +5.39% | INR 595.65 | INR 635.00 | INR 595.65 | 344.06K |
| 2026-06-29 | INR 595.05 | -0.89% | INR 600.40 | INR 612.45 | INR 590.60 | 94.80K |
| 2026-06-26 | INR 600.40 | 0.00% | INR 600.40 | INR 600.40 | INR 600.40 | 0 |
| 2026-06-25 | INR 600.40 | -2.25% | INR 614.40 | INR 616.50 | INR 597.15 | 244.42K |
| 2026-06-24 | INR 614.20 | +1.50% | INR 606.20 | INR 617.50 | INR 605.05 | 123.32K |
| 2026-06-23 | INR 605.10 | -1.67% | INR 619.45 | INR 623.00 | INR 600.00 | 153.20K |
| 2026-06-22 | INR 615.35 | +0.72% | INR 610.00 | INR 619.90 | INR 609.00 | 110.96K |
| 2026-06-19 | INR 610.95 | -0.62% | INR 614.75 | INR 620.10 | INR 607.40 | 240.50K |
| 2026-06-18 | INR 614.75 | -1.89% | INR 622.30 | INR 625.85 | INR 612.00 | 195.65K |
| 2026-06-17 | INR 626.60 | +0.14% | INR 625.70 | INR 639.75 | INR 624.20 | 71.24K |
| 2026-06-16 | INR 625.70 | -0.26% | INR 631.10 | INR 632.00 | INR 621.45 | 48.12K |
| 2026-06-15 | INR 627.35 | -0.50% | INR 635.00 | INR 646.65 | INR 622.30 | 106.63K |
| 2026-06-12 | INR 630.50 | +0.17% | INR 630.00 | INR 639.20 | INR 625.00 | 140.51K |
| 2026-06-11 | INR 629.40 | -1.04% | INR 636.65 | INR 640.45 | INR 625.25 | 60.15K |
| 2026-06-10 | INR 636.00 | +0.17% | INR 638.30 | INR 642.95 | INR 631.60 | 65.01K |
| 2026-06-09 | INR 634.95 | +1.12% | INR 627.10 | INR 639.00 | INR 627.10 | 32.52K |
| 2026-06-08 | INR 627.90 | -1.27% | INR 632.00 | INR 655.05 | INR 621.00 | 213.66K |
| 2026-06-05 | INR 635.95 | -0.63% | INR 640.95 | INR 646.00 | INR 630.30 | 108.58K |
| 2026-06-04 | INR 639.95 | +0.82% | INR 634.75 | INR 643.10 | INR 632.30 | 76.34K |
| 2026-06-03 | INR 634.75 | +0.49% | INR 632.05 | INR 638.90 | INR 625.00 | 152.75K |
| 2026-06-02 | INR 631.65 | -2.24% | INR 649.00 | INR 649.00 | INR 626.35 | 115.78K |
| 2026-06-01 | INR 646.15 | +1.40% | INR 643.80 | INR 649.25 | INR 631.25 | 69.59K |
| 2026-05-29 | INR 637.25 | -3.44% | INR 660.00 | INR 663.00 | INR 625.00 | 205.59K |
| 2026-05-28 | INR 659.95 | 0.00% | INR 659.95 | INR 659.95 | INR 659.95 | 0 |