HI-Green Carbon Limited HIGREEN
NSE · India · Industrial Services
INR 167.35-2.65 (-1.56%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 124.90 | +1.67% | INR 122.55 | INR 125.50 | INR 122.55 | 4.80K |
| 2026-09-29 | INR 122.85 | +7.81% | INR 114.05 | INR 124.95 | INR 113.05 | 28.00K |
| 2026-09-28 | INR 113.95 | -12.01% | INR 132.75 | INR 132.75 | INR 113.40 | 128.00K |
| 2026-09-25 | INR 129.50 | +1.25% | INR 127.00 | INR 132.50 | INR 122.45 | 35.20K |
| 2026-09-24 | INR 127.90 | +18.70% | INR 108.10 | INR 129.00 | INR 108.10 | 66.40K |
| 2026-09-23 | INR 107.75 | -1.06% | INR 113.90 | INR 113.90 | INR 107.05 | 31.20K |
| 2026-09-22 | INR 108.90 | +1.44% | INR 109.30 | INR 112.00 | INR 107.00 | 23.20K |
| 2026-09-21 | INR 107.35 | -8.17% | INR 117.00 | INR 117.00 | INR 106.00 | 119.20K |
| 2026-09-18 | INR 116.90 | -0.68% | INR 119.90 | INR 119.90 | INR 114.00 | 36.00K |
| 2026-09-17 | INR 117.70 | -1.92% | INR 119.00 | INR 119.00 | INR 117.50 | 16.00K |
| 2026-09-16 | INR 120.00 | -1.23% | INR 120.90 | INR 122.00 | INR 120.00 | 6.40K |
| 2026-09-15 | INR 121.50 | +1.12% | INR 119.30 | INR 125.70 | INR 119.30 | 13.60K |
| 2026-09-11 | INR 120.15 | -1.52% | INR 122.00 | INR 122.00 | INR 119.35 | 12.00K |
| 2026-09-10 | INR 122.00 | +2.31% | INR 120.00 | INR 123.00 | INR 120.00 | 6.40K |
| 2026-09-09 | INR 119.25 | -1.53% | INR 120.00 | INR 121.95 | INR 119.25 | 7.20K |
| 2026-09-08 | INR 121.10 | -2.26% | INR 124.00 | INR 124.00 | INR 121.00 | 8.00K |
| 2026-09-07 | INR 123.90 | -0.08% | INR 124.00 | INR 124.00 | INR 121.00 | 13.60K |
| 2026-09-04 | INR 124.00 | +1.18% | INR 123.00 | INR 125.00 | INR 119.25 | 7.20K |
| 2026-09-03 | INR 122.55 | -1.80% | INR 126.95 | INR 126.95 | INR 122.00 | 12.00K |
| 2026-09-02 | INR 124.80 | -3.07% | INR 126.05 | INR 126.05 | INR 123.55 | 8.80K |
| 2026-09-01 | INR 128.75 | +1.02% | INR 125.25 | INR 129.00 | INR 125.25 | 3.20K |
| 2026-08-31 | INR 127.45 | +0.35% | INR 131.00 | INR 131.00 | INR 126.50 | 4.80K |
| 2026-08-28 | INR 127.00 | +3.25% | INR 125.85 | INR 127.00 | INR 125.85 | 6.40K |
| 2026-08-27 | INR 123.00 | -3.53% | INR 125.25 | INR 125.40 | INR 123.00 | 9.60K |
| 2026-08-26 | INR 127.50 | +0.28% | INR 128.30 | INR 128.30 | INR 127.10 | 3.20K |
| 2026-08-25 | INR 127.15 | -1.28% | INR 127.75 | INR 128.30 | INR 126.00 | 11.20K |
| 2026-08-24 | INR 128.80 | -2.94% | INR 134.90 | INR 136.00 | INR 128.80 | 21.60K |
| 2026-08-21 | INR 132.70 | +4.74% | INR 127.50 | INR 133.95 | INR 126.40 | 28.80K |
| 2026-08-20 | INR 126.70 | -1.97% | INR 130.15 | INR 130.50 | INR 125.20 | 24.00K |
| 2026-08-19 | INR 129.25 | -1.97% | INR 132.00 | INR 132.00 | INR 128.45 | 24.00K |
| 2026-08-18 | INR 131.85 | -1.75% | INR 132.95 | INR 133.00 | INR 130.00 | 32.80K |
| 2026-08-17 | INR 134.20 | -1.29% | INR 136.00 | INR 136.00 | INR 132.20 | 23.20K |
| 2026-08-14 | INR 135.95 | +1.23% | INR 134.30 | INR 137.25 | INR 130.60 | 24.00K |
| 2026-08-13 | INR 134.30 | -1.79% | INR 133.75 | INR 135.00 | INR 132.00 | 23.20K |
| 2026-08-12 | INR 136.75 | +1.64% | INR 133.50 | INR 137.45 | INR 133.05 | 25.60K |
| 2026-08-11 | INR 134.55 | -3.51% | INR 137.80 | INR 138.45 | INR 132.50 | 23.20K |
| 2026-08-10 | INR 139.45 | +0.36% | INR 141.00 | INR 141.00 | INR 137.75 | 25.60K |
| 2026-08-07 | INR 138.95 | 0.00% | INR 137.05 | INR 139.30 | INR 137.05 | 25.60K |
| 2026-08-06 | INR 138.95 | +0.32% | INR 139.00 | INR 141.05 | INR 137.65 | 29.60K |
| 2026-08-05 | INR 138.50 | +0.65% | INR 136.50 | INR 138.90 | INR 136.00 | 23.20K |
| 2026-08-04 | INR 137.60 | -2.06% | INR 138.00 | INR 139.45 | INR 136.60 | 24.80K |
| 2026-08-03 | INR 140.50 | +1.30% | INR 138.00 | INR 141.80 | INR 137.00 | 23.20K |
| 2026-07-31 | INR 138.70 | +1.95% | INR 138.00 | INR 141.00 | INR 137.05 | 23.20K |
| 2026-07-30 | INR 136.05 | +2.80% | INR 131.50 | INR 138.00 | INR 131.50 | 27.20K |
| 2026-07-29 | INR 132.35 | -2.83% | INR 135.05 | INR 135.70 | INR 131.50 | 32.00K |
| 2026-07-28 | INR 136.20 | -0.58% | INR 137.50 | INR 139.00 | INR 136.00 | 21.60K |
| 2026-07-27 | INR 137.00 | -0.36% | INR 138.75 | INR 140.00 | INR 137.00 | 25.60K |
| 2026-07-24 | INR 137.50 | +2.08% | INR 132.25 | INR 140.90 | INR 132.25 | 22.40K |
| 2026-07-23 | INR 134.70 | -2.81% | INR 137.00 | INR 137.00 | INR 134.00 | 22.40K |
| 2026-07-22 | INR 138.60 | -0.07% | INR 140.45 | INR 142.00 | INR 138.00 | 25.60K |
| 2026-07-21 | INR 138.70 | -0.61% | INR 139.55 | INR 141.35 | INR 138.00 | 22.40K |
| 2026-07-20 | INR 139.55 | -4.02% | INR 144.70 | INR 144.70 | INR 139.40 | 21.60K |
| 2026-07-17 | INR 145.40 | +7.82% | INR 134.80 | INR 148.00 | INR 134.80 | 26.40K |
| 2026-07-16 | INR 134.85 | -2.78% | INR 138.70 | INR 138.70 | INR 134.00 | 22.40K |
| 2026-07-15 | INR 138.70 | -1.70% | INR 139.20 | INR 141.95 | INR 137.15 | 31.20K |
| 2026-07-14 | INR 141.10 | +2.25% | INR 138.00 | INR 141.95 | INR 137.95 | 24.80K |
| 2026-07-13 | INR 138.00 | -2.78% | INR 142.25 | INR 143.35 | INR 137.50 | 23.20K |
| 2026-07-10 | INR 141.95 | -1.05% | INR 145.00 | INR 147.25 | INR 136.00 | 34.40K |
| 2026-07-09 | INR 143.45 | +3.39% | INR 139.00 | INR 144.50 | INR 139.00 | 21.60K |
| 2026-07-08 | INR 138.75 | -3.28% | INR 143.00 | INR 143.00 | INR 138.30 | 26.40K |
| 2026-07-07 | INR 143.45 | +0.81% | INR 144.90 | INR 146.00 | INR 141.10 | 29.60K |
| 2026-07-06 | INR 142.30 | -0.35% | INR 138.55 | INR 144.00 | INR 138.55 | 22.40K |
| 2026-07-03 | INR 142.80 | +1.28% | INR 144.00 | INR 145.80 | INR 137.50 | 26.40K |
| 2026-07-02 | INR 141.00 | -1.61% | INR 143.30 | INR 145.25 | INR 138.90 | 24.00K |
| 2026-07-01 | INR 143.30 | +4.56% | INR 142.85 | INR 147.20 | INR 142.35 | 28.00K |
| 2026-06-30 | INR 137.05 | -4.66% | INR 139.05 | INR 140.75 | INR 137.05 | 21.60K |
| 2026-06-29 | INR 143.75 | +1.38% | INR 139.00 | INR 144.90 | INR 139.00 | 22.40K |
| 2026-06-26 | INR 141.80 | 0.00% | INR 141.80 | INR 141.80 | INR 141.80 | 0 |
| 2026-06-25 | INR 141.80 | -0.60% | INR 137.20 | INR 143.65 | INR 137.00 | 28.80K |
| 2026-06-24 | INR 142.65 | -4.58% | INR 149.50 | INR 149.50 | INR 140.05 | 21.60K |
| 2026-06-23 | INR 149.50 | 0.00% | INR 149.85 | INR 150.00 | INR 146.85 | 24.00K |
| 2026-06-22 | INR 149.50 | +0.23% | INR 151.80 | INR 152.95 | INR 146.20 | 25.60K |
| 2026-06-19 | INR 149.15 | -3.62% | INR 157.05 | INR 160.85 | INR 148.00 | 28.00K |
| 2026-06-18 | INR 154.75 | +8.98% | INR 143.00 | INR 157.00 | INR 143.00 | 57.60K |
| 2026-06-17 | INR 142.00 | +3.01% | INR 142.95 | INR 145.00 | INR 140.00 | 25.60K |
| 2026-06-16 | INR 137.85 | +5.43% | INR 132.65 | INR 139.00 | INR 132.60 | 42.40K |
| 2026-06-15 | INR 130.75 | +6.56% | INR 124.00 | INR 134.00 | INR 124.00 | 37.60K |
| 2026-06-12 | INR 122.70 | +4.78% | INR 119.75 | INR 123.80 | INR 118.15 | 23.20K |
| 2026-06-11 | INR 117.10 | +1.21% | INR 115.85 | INR 119.75 | INR 115.85 | 24.80K |
| 2026-06-10 | INR 115.70 | -3.94% | INR 118.90 | INR 118.90 | INR 115.05 | 29.60K |
| 2026-06-09 | INR 120.45 | -3.45% | INR 124.90 | INR 124.90 | INR 120.00 | 34.40K |
| 2026-06-08 | INR 124.75 | -1.34% | INR 124.00 | INR 126.00 | INR 122.00 | 20.80K |
| 2026-06-05 | INR 126.45 | +3.52% | INR 124.95 | INR 127.95 | INR 123.70 | 22.40K |
| 2026-06-04 | INR 122.15 | +0.29% | INR 121.80 | INR 127.60 | INR 120.00 | 36.00K |
| 2026-06-03 | INR 121.80 | +2.44% | INR 122.70 | INR 124.45 | INR 119.35 | 36.00K |
| 2026-06-02 | INR 118.90 | -0.54% | INR 121.50 | INR 121.50 | INR 117.20 | 24.80K |
| 2026-06-01 | INR 119.55 | -1.36% | INR 121.20 | INR 121.20 | INR 119.05 | 25.60K |
| 2026-05-29 | INR 121.20 | -2.81% | INR 120.30 | INR 122.90 | INR 120.00 | 33.60K |
| 2026-05-28 | INR 124.70 | 0.00% | INR 124.70 | INR 124.70 | INR 124.70 | 0 |
| 2026-05-27 | INR 124.70 | -9.74% | INR 128.75 | INR 131.75 | INR 122.65 | 136.80K |