H.G. Infra Engineering Ltd. HGINFRA
NSE · India · Industrial Services
INR 418.15-14.60 (-3.37%)
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 419.90 | -2.97% | INR 433.00 | INR 433.80 | INR 409.00 | 248.38K |
| 2026-09-30 | INR 432.75 | -1.25% | INR 439.55 | INR 442.55 | INR 431.00 | 125.95K |
| 2026-09-29 | INR 438.25 | -1.42% | INR 444.00 | INR 448.00 | INR 435.00 | 173.91K |
| 2026-09-28 | INR 444.55 | -1.89% | INR 454.90 | INR 454.90 | INR 442.00 | 135.55K |
| 2026-09-25 | INR 453.10 | -3.19% | INR 463.00 | INR 464.00 | INR 450.50 | 451.89K |
| 2026-09-24 | INR 468.05 | +3.85% | INR 448.85 | INR 513.50 | INR 445.45 | 13.07M |
| 2026-09-23 | INR 450.70 | +1.41% | INR 444.00 | INR 452.80 | INR 444.00 | 46.74K |
| 2026-09-22 | INR 444.45 | +0.41% | INR 442.65 | INR 452.40 | INR 440.05 | 70.45K |
| 2026-09-21 | INR 442.65 | +0.05% | INR 442.95 | INR 445.95 | INR 440.35 | 50.35K |
| 2026-09-18 | INR 442.45 | -3.95% | INR 460.65 | INR 466.30 | INR 441.20 | 172.79K |
| 2026-09-17 | INR 460.65 | -0.18% | INR 463.15 | INR 472.00 | INR 460.00 | 60.48K |
| 2026-09-16 | INR 461.50 | -2.18% | INR 471.90 | INR 473.95 | INR 460.10 | 54.38K |
| 2026-09-15 | INR 471.80 | -2.52% | INR 484.00 | INR 484.00 | INR 471.00 | 46.26K |
| 2026-09-14 | INR 484.00 | 0.00% | INR 484.00 | INR 484.00 | INR 484.00 | 0 |
| 2026-09-11 | INR 484.00 | -0.67% | INR 485.00 | INR 490.00 | INR 476.55 | 29.57K |
| 2026-09-10 | INR 487.25 | +1.82% | INR 478.00 | INR 495.00 | INR 476.00 | 83.60K |
| 2026-09-09 | INR 478.55 | -1.24% | INR 483.00 | INR 483.15 | INR 476.25 | 26.83K |
| 2026-09-08 | INR 484.55 | -0.85% | INR 488.35 | INR 488.35 | INR 477.85 | 39.92K |
| 2026-09-07 | INR 488.70 | +1.39% | INR 482.00 | INR 491.55 | INR 479.30 | 48.91K |
| 2026-09-04 | INR 482.00 | +0.44% | INR 479.35 | INR 484.00 | INR 475.00 | 49.86K |
| 2026-09-03 | INR 479.90 | +1.72% | INR 473.00 | INR 481.95 | INR 473.00 | 29.40K |
| 2026-09-02 | INR 471.80 | -2.09% | INR 481.90 | INR 483.25 | INR 470.00 | 91.32K |
| 2026-09-01 | INR 481.85 | -1.67% | INR 486.15 | INR 489.95 | INR 480.35 | 65.51K |
| 2026-08-31 | INR 490.05 | -1.30% | INR 495.25 | INR 496.60 | INR 488.00 | 60.40K |
| 2026-08-28 | INR 496.50 | -1.13% | INR 502.00 | INR 504.15 | INR 495.10 | 52.97K |
| 2026-08-27 | INR 502.15 | +0.05% | INR 501.95 | INR 506.15 | INR 500.25 | 37.94K |
| 2026-08-26 | INR 501.90 | -0.19% | INR 506.00 | INR 510.35 | INR 500.35 | 64.49K |
| 2026-08-25 | INR 502.85 | -0.75% | INR 512.35 | INR 512.35 | INR 500.20 | 49.61K |
| 2026-08-24 | INR 506.65 | -1.03% | INR 510.00 | INR 515.35 | INR 504.55 | 86.37K |
| 2026-08-21 | INR 511.90 | -0.35% | INR 513.00 | INR 515.35 | INR 510.35 | 59.47K |
| 2026-08-20 | INR 513.70 | -0.94% | INR 515.00 | INR 521.00 | INR 512.00 | 150.92K |
| 2026-08-19 | INR 518.55 | +2.14% | INR 520.05 | INR 562.45 | INR 511.35 | 4.79M |
| 2026-08-18 | INR 507.70 | -1.32% | INR 514.50 | INR 517.30 | INR 505.00 | 71.43K |
| 2026-08-17 | INR 514.50 | -1.77% | INR 523.75 | INR 524.90 | INR 512.30 | 80.11K |
| 2026-08-14 | INR 523.75 | -0.51% | INR 528.80 | INR 533.95 | INR 521.00 | 51.20K |
| 2026-08-13 | INR 526.45 | -4.59% | INR 537.00 | INR 543.00 | INR 523.00 | 217.57K |
| 2026-08-12 | INR 551.75 | +0.72% | INR 553.00 | INR 575.75 | INR 547.80 | 232.83K |
| 2026-08-11 | INR 547.80 | -1.11% | INR 553.55 | INR 557.00 | INR 545.00 | 38.06K |
| 2026-08-10 | INR 553.95 | +0.87% | INR 548.15 | INR 558.00 | INR 544.00 | 39.77K |
| 2026-08-07 | INR 549.15 | -0.57% | INR 550.00 | INR 551.95 | INR 547.00 | 24.52K |
| 2026-08-06 | INR 552.30 | +1.73% | INR 542.90 | INR 560.00 | INR 542.90 | 110.58K |
| 2026-08-05 | INR 542.90 | -0.84% | INR 547.55 | INR 551.50 | INR 541.00 | 31.20K |
| 2026-08-04 | INR 547.50 | +0.12% | INR 549.00 | INR 549.90 | INR 543.75 | 28.69K |
| 2026-08-03 | INR 546.85 | +1.54% | INR 538.55 | INR 548.00 | INR 538.00 | 48.92K |
| 2026-07-31 | INR 538.55 | +1.03% | INR 532.00 | INR 543.20 | INR 532.00 | 41.94K |
| 2026-07-30 | INR 533.05 | -0.11% | INR 535.00 | INR 538.50 | INR 532.05 | 38.66K |
| 2026-07-29 | INR 533.65 | -0.47% | INR 544.20 | INR 544.20 | INR 530.60 | 66.15K |
| 2026-07-28 | INR 536.15 | -0.68% | INR 538.40 | INR 539.60 | INR 535.05 | 24.56K |
| 2026-07-27 | INR 539.80 | +0.55% | INR 538.30 | INR 545.45 | INR 538.30 | 36.02K |
| 2026-07-24 | INR 536.85 | -0.93% | INR 539.00 | INR 542.00 | INR 530.85 | 38.53K |
| 2026-07-23 | INR 541.90 | -0.95% | INR 545.00 | INR 551.00 | INR 540.10 | 33.15K |
| 2026-07-22 | INR 547.10 | -1.03% | INR 550.00 | INR 555.70 | INR 545.00 | 41.69K |
| 2026-07-21 | INR 552.80 | -1.26% | INR 563.00 | INR 563.00 | INR 550.25 | 39.28K |
| 2026-07-20 | INR 559.85 | +1.82% | INR 548.55 | INR 565.00 | INR 545.15 | 48.83K |
| 2026-07-17 | INR 549.85 | -1.16% | INR 556.30 | INR 557.10 | INR 548.00 | 46.71K |
| 2026-07-16 | INR 556.30 | 0.00% | INR 556.85 | INR 558.70 | INR 551.50 | 35.79K |
| 2026-07-15 | INR 556.30 | -0.24% | INR 556.20 | INR 562.20 | INR 553.25 | 43.16K |
| 2026-07-14 | INR 557.65 | -1.83% | INR 567.95 | INR 568.45 | INR 555.30 | 68.83K |
| 2026-07-13 | INR 568.05 | +0.78% | INR 555.05 | INR 584.00 | INR 553.55 | 301.36K |
| 2026-07-10 | INR 563.65 | +1.39% | INR 558.10 | INR 565.05 | INR 558.00 | 39.05K |
| 2026-07-09 | INR 555.90 | +1.12% | INR 548.40 | INR 558.80 | INR 548.00 | 32.64K |
| 2026-07-08 | INR 549.75 | -2.09% | INR 560.00 | INR 560.05 | INR 546.00 | 58.27K |
| 2026-07-07 | INR 561.50 | -1.38% | INR 569.35 | INR 569.35 | INR 559.00 | 49.71K |
| 2026-07-06 | INR 569.35 | -0.43% | INR 572.95 | INR 574.20 | INR 565.05 | 41.50K |
| 2026-07-03 | INR 571.80 | +1.34% | INR 566.40 | INR 573.95 | INR 565.20 | 50.58K |
| 2026-07-02 | INR 564.25 | +0.27% | INR 564.00 | INR 567.05 | INR 560.40 | 62.03K |
| 2026-07-01 | INR 562.75 | -1.38% | INR 570.65 | INR 574.95 | INR 560.40 | 82.61K |
| 2026-06-30 | INR 570.65 | -1.76% | INR 585.80 | INR 585.80 | INR 567.20 | 76.49K |
| 2026-06-29 | INR 580.90 | +2.36% | INR 567.50 | INR 585.20 | INR 561.00 | 200.95K |
| 2026-06-26 | INR 567.50 | 0.00% | INR 567.50 | INR 567.50 | INR 567.50 | 0 |
| 2026-06-25 | INR 567.50 | -1.61% | INR 575.45 | INR 580.90 | INR 565.00 | 54.90K |
| 2026-06-24 | INR 576.80 | -1.04% | INR 582.00 | INR 582.00 | INR 572.85 | 51.73K |
| 2026-06-23 | INR 582.85 | -0.27% | INR 585.95 | INR 588.00 | INR 573.30 | 81.34K |
| 2026-06-22 | INR 584.40 | +0.27% | INR 582.85 | INR 590.45 | INR 581.10 | 104.78K |
| 2026-06-19 | INR 582.85 | +0.66% | INR 579.10 | INR 586.60 | INR 571.45 | 123.44K |
| 2026-06-18 | INR 579.05 | +0.36% | INR 579.00 | INR 582.40 | INR 573.60 | 81.54K |
| 2026-06-17 | INR 577.00 | -0.10% | INR 580.50 | INR 582.60 | INR 574.10 | 77.32K |
| 2026-06-16 | INR 577.60 | +0.42% | INR 576.00 | INR 584.00 | INR 572.55 | 94.79K |
| 2026-06-15 | INR 575.20 | +2.19% | INR 572.80 | INR 582.05 | INR 571.00 | 179.71K |
| 2026-06-12 | INR 562.90 | +3.27% | INR 549.85 | INR 567.00 | INR 547.10 | 103.02K |
| 2026-06-11 | INR 545.05 | -2.19% | INR 555.00 | INR 557.05 | INR 542.70 | 90.85K |
| 2026-06-10 | INR 557.25 | -1.94% | INR 568.30 | INR 572.60 | INR 555.20 | 124.68K |
| 2026-06-09 | INR 568.30 | +0.72% | INR 570.00 | INR 580.95 | INR 565.00 | 330.94K |
| 2026-06-08 | INR 564.25 | +2.84% | INR 560.00 | INR 603.90 | INR 555.15 | 5.34M |
| 2026-06-05 | INR 548.65 | -0.84% | INR 553.30 | INR 564.40 | INR 546.00 | 98.08K |
| 2026-06-04 | INR 553.30 | -1.13% | INR 559.60 | INR 565.20 | INR 551.05 | 82.64K |
| 2026-06-03 | INR 559.60 | -2.78% | INR 575.60 | INR 575.60 | INR 558.50 | 106.03K |
| 2026-06-02 | INR 575.60 | +0.62% | INR 572.75 | INR 583.55 | INR 561.20 | 137.88K |
| 2026-06-01 | INR 572.05 | -1.99% | INR 583.65 | INR 583.70 | INR 570.00 | 93.53K |
| 2026-05-29 | INR 583.65 | -3.62% | INR 602.60 | INR 607.95 | INR 577.35 | 212.89K |