HEG Advanced Materials Limited HEGAM.NS
NSE
INR 239.71+2.06 (+0.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 239.28 | +0.69% | INR 240.00 | INR 241.79 | INR 232.65 | 771.38K |
| 2026-09-30 | INR 237.65 | -0.25% | INR 241.00 | INR 250.30 | INR 232.00 | 1.34M |
| 2026-09-29 | INR 238.25 | -0.73% | INR 241.75 | INR 242.00 | INR 235.25 | 663.79K |
| 2026-09-28 | INR 240.00 | -1.78% | INR 246.20 | INR 246.50 | INR 237.00 | 670.74K |
| 2026-09-25 | INR 244.35 | +3.87% | INR 237.50 | INR 251.95 | INR 234.55 | 3.27M |
| 2026-09-24 | INR 235.25 | -0.86% | INR 239.90 | INR 243.45 | INR 231.70 | 1.35M |
| 2026-09-23 | INR 237.30 | +1.89% | INR 233.00 | INR 240.95 | INR 232.20 | 1.04M |
| 2026-09-22 | INR 232.90 | -6.28% | INR 247.00 | INR 248.00 | INR 229.50 | 1.10M |
| 2026-09-21 | INR 248.50 | +4.83% | INR 243.85 | INR 248.90 | INR 240.90 | 1.81M |
| 2026-09-18 | INR 237.05 | +4.98% | INR 226.30 | INR 237.05 | INR 226.25 | 930.48K |
| 2026-09-17 | INR 225.80 | +5.00% | INR 216.00 | INR 225.80 | INR 215.60 | 1.46M |
| 2026-09-16 | INR 215.05 | -4.57% | INR 214.10 | INR 225.25 | INR 214.10 | 3.36M |
| 2026-09-15 | INR 225.35 | -5.00% | INR 225.35 | INR 229.35 | INR 225.35 | 1.51M |
| 2026-09-14 | INR 237.20 | 0.00% | INR 237.20 | INR 237.20 | INR 237.20 | 0 |
| 2026-09-11 | INR 237.20 | -4.99% | INR 238.10 | INR 243.00 | INR 237.20 | 1.26M |
| 2026-09-10 | INR 249.65 | -4.99% | INR 253.90 | INR 256.10 | INR 249.65 | 1.89M |
| 2026-09-09 | INR 262.75 | +1.60% | INR 257.00 | INR 271.50 | INR 255.00 | 3.29M |
| 2026-09-08 | INR 258.60 | -5.00% | INR 265.40 | INR 265.40 | INR 258.60 | 1.33M |
| 2026-09-07 | INR 272.20 | -62.62% | INR 260.00 | INR 273.00 | INR 250.00 | 3.62M |
| 2026-09-04 | INR 728.25 | +2.94% | INR 709.00 | INR 744.90 | INR 695.80 | 2.57M |
| 2026-09-03 | INR 707.45 | +0.15% | INR 709.90 | INR 725.45 | INR 699.90 | 1.66M |
| 2026-09-02 | INR 706.40 | -3.22% | INR 725.00 | INR 726.30 | INR 702.95 | 1.02M |
| 2026-09-01 | INR 729.90 | +0.15% | INR 732.40 | INR 753.90 | INR 721.10 | 3.71M |
| 2026-08-31 | INR 728.80 | -1.16% | INR 734.00 | INR 741.80 | INR 721.00 | 889.02K |
| 2026-08-28 | INR 737.35 | +3.82% | INR 713.10 | INR 743.55 | INR 712.20 | 2.67M |
| 2026-08-27 | INR 710.20 | -0.47% | INR 714.80 | INR 720.45 | INR 708.00 | 592.85K |
| 2026-08-26 | INR 713.55 | -1.11% | INR 725.50 | INR 725.90 | INR 699.05 | 1.13M |
| 2026-08-25 | INR 721.55 | -0.17% | INR 726.35 | INR 730.00 | INR 708.00 | 1.08M |
| 2026-08-24 | INR 722.75 | +1.69% | INR 710.00 | INR 728.00 | INR 708.90 | 922.12K |
| 2026-08-21 | INR 710.75 | -0.17% | INR 712.00 | INR 722.00 | INR 705.00 | 927.01K |
| 2026-08-20 | INR 711.95 | +0.55% | INR 710.00 | INR 718.65 | INR 696.10 | 1.40M |
| 2026-08-19 | INR 708.05 | -4.22% | INR 741.00 | INR 743.90 | INR 700.00 | 2.90M |
| 2026-08-18 | INR 739.25 | +5.86% | INR 697.50 | INR 749.00 | INR 696.00 | 5.43M |
| 2026-08-17 | INR 698.30 | -0.39% | INR 704.00 | INR 710.80 | INR 688.45 | 1.07M |
| 2026-08-14 | INR 701.00 | +2.04% | INR 691.50 | INR 711.20 | INR 685.30 | 3.74M |
| 2026-08-13 | INR 687.00 | +1.88% | INR 677.00 | INR 691.60 | INR 675.35 | 1.21M |
| 2026-08-12 | INR 674.35 | -0.58% | INR 678.25 | INR 686.40 | INR 671.00 | 861.88K |
| 2026-08-11 | INR 678.25 | -0.78% | INR 675.00 | INR 686.95 | INR 674.00 | 761.80K |
| 2026-08-10 | INR 683.60 | +1.42% | INR 672.00 | INR 690.05 | INR 668.00 | 900.01K |
| 2026-08-07 | INR 674.00 | -1.62% | INR 684.00 | INR 689.90 | INR 670.05 | 597.26K |
| 2026-08-06 | INR 685.10 | -0.16% | INR 689.95 | INR 694.40 | INR 676.45 | 1.11M |
| 2026-08-05 | INR 686.20 | +1.07% | INR 678.85 | INR 698.00 | INR 674.10 | 3.18M |
| 2026-08-04 | INR 678.95 | +2.06% | INR 665.50 | INR 683.90 | INR 663.00 | 1.83M |
| 2026-08-03 | INR 665.25 | +1.22% | INR 661.00 | INR 671.80 | INR 652.40 | 722.41K |
| 2026-07-31 | INR 657.25 | -0.30% | INR 665.50 | INR 666.00 | INR 648.00 | 1.26M |
| 2026-07-30 | INR 659.25 | -1.99% | INR 675.00 | INR 683.00 | INR 656.00 | 2.08M |
| 2026-07-29 | INR 672.65 | +3.32% | INR 650.05 | INR 675.00 | INR 636.15 | 2.46M |
| 2026-07-28 | INR 651.05 | -0.22% | INR 653.00 | INR 659.55 | INR 643.85 | 1.44M |
| 2026-07-27 | INR 652.50 | +1.45% | INR 650.00 | INR 663.90 | INR 635.50 | 3.38M |
| 2026-07-24 | INR 643.15 | +3.09% | INR 608.00 | INR 654.00 | INR 608.00 | 7.74M |
| 2026-07-23 | INR 623.85 | +4.17% | INR 614.00 | INR 675.90 | INR 599.30 | 18.80M |
| 2026-07-22 | INR 598.85 | -1.01% | INR 603.00 | INR 607.50 | INR 593.45 | 1.04M |
| 2026-07-21 | INR 604.95 | +1.79% | INR 593.10 | INR 608.00 | INR 590.75 | 1.17M |
| 2026-07-20 | INR 594.30 | +1.18% | INR 585.00 | INR 596.60 | INR 582.70 | 1.04M |
| 2026-07-17 | INR 587.35 | -3.47% | INR 610.10 | INR 611.00 | INR 583.20 | 1.52M |
| 2026-07-16 | INR 608.45 | +3.90% | INR 588.50 | INR 616.00 | INR 580.15 | 2.92M |
| 2026-07-15 | INR 585.60 | +3.38% | INR 565.00 | INR 589.90 | INR 564.50 | 2.68M |
| 2026-07-14 | INR 566.45 | -1.56% | INR 574.00 | INR 579.70 | INR 565.00 | 1.34M |
| 2026-07-13 | INR 575.40 | +5.57% | INR 541.00 | INR 577.50 | INR 538.00 | 3.68M |
| 2026-07-10 | INR 545.05 | +5.99% | INR 520.00 | INR 565.40 | INR 518.05 | 5.16M |
| 2026-07-09 | INR 514.25 | -2.35% | INR 527.95 | INR 529.95 | INR 509.10 | 1.10M |
| 2026-07-08 | INR 526.65 | -0.88% | INR 528.00 | INR 536.70 | INR 521.30 | 1.18M |
| 2026-07-07 | INR 531.30 | -2.18% | INR 544.50 | INR 544.50 | INR 526.30 | 1.04M |
| 2026-07-06 | INR 543.15 | +3.08% | INR 530.00 | INR 552.00 | INR 521.60 | 3.71M |
| 2026-07-03 | INR 526.90 | +0.95% | INR 525.00 | INR 533.25 | INR 523.00 | 428.70K |
| 2026-07-02 | INR 521.95 | -0.10% | INR 524.00 | INR 527.00 | INR 512.00 | 1.36M |
| 2026-07-01 | INR 522.45 | +1.11% | INR 517.05 | INR 524.90 | INR 517.05 | 507.40K |
| 2026-06-30 | INR 516.70 | -0.10% | INR 520.75 | INR 524.25 | INR 511.55 | 1.02M |
| 2026-06-29 | INR 517.20 | -0.55% | INR 520.00 | INR 537.40 | INR 516.00 | 878.86K |
| 2026-06-26 | INR 520.05 | 0.00% | INR 520.05 | INR 520.05 | INR 520.05 | 0 |
| 2026-06-25 | INR 520.05 | -1.08% | INR 529.00 | INR 529.00 | INR 510.90 | 764.97K |
| 2026-06-24 | INR 525.75 | -1.26% | INR 532.00 | INR 537.60 | INR 523.40 | 485.18K |
| 2026-06-23 | INR 532.45 | -0.96% | INR 540.00 | INR 540.00 | INR 525.85 | 556.11K |
| 2026-06-22 | INR 537.60 | +1.08% | INR 531.85 | INR 539.70 | INR 528.40 | 464.99K |
| 2026-06-19 | INR 531.85 | -1.26% | INR 538.00 | INR 538.05 | INR 529.00 | 349.18K |
| 2026-06-18 | INR 538.65 | -1.27% | INR 545.60 | INR 552.90 | INR 536.15 | 521.96K |
| 2026-06-17 | INR 545.60 | +0.79% | INR 542.10 | INR 547.90 | INR 541.00 | 424.19K |
| 2026-06-16 | INR 541.30 | -0.29% | INR 545.40 | INR 548.20 | INR 536.05 | 601.21K |
| 2026-06-15 | INR 542.90 | +3.15% | INR 532.90 | INR 549.50 | INR 532.00 | 1.06M |
| 2026-06-12 | INR 526.30 | +2.79% | INR 519.90 | INR 531.75 | INR 511.05 | 882.98K |
| 2026-06-11 | INR 512.00 | -1.23% | INR 516.50 | INR 517.65 | INR 505.00 | 686.01K |
| 2026-06-10 | INR 518.35 | -1.78% | INR 532.90 | INR 535.90 | INR 515.00 | 586.43K |
| 2026-06-09 | INR 527.75 | +0.23% | INR 527.30 | INR 529.90 | INR 517.00 | 887.77K |
| 2026-06-08 | INR 526.55 | -2.39% | INR 536.75 | INR 536.75 | INR 522.05 | 839.23K |
| 2026-06-05 | INR 539.45 | -0.95% | INR 547.00 | INR 549.55 | INR 538.00 | 507.41K |
| 2026-06-04 | INR 544.60 | -1.53% | INR 552.00 | INR 552.50 | INR 540.60 | 859.03K |
| 2026-06-03 | INR 553.05 | +0.53% | INR 553.20 | INR 563.45 | INR 544.40 | 929.41K |
| 2026-06-02 | INR 550.15 | -1.86% | INR 558.00 | INR 558.00 | INR 547.10 | 708.36K |
| 2026-06-01 | INR 560.55 | -1.11% | INR 570.00 | INR 571.10 | INR 548.50 | 958.64K |
| 2026-05-29 | INR 566.85 | -2.23% | INR 583.95 | INR 584.85 | INR 564.30 | 1.09M |