HealthCare Global Enterprises Limited (HCG.NS) NSE

527.70

-7.45(-1.39%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	533	527.7	527.7	533.9	518.2	100,406
April 01, 2026	536	535.15	535.15	540.7	526.35	146,194
March 30, 2026	528	525.2	525.2	531.6	513.3	938,473
March 27, 2026	534.55	531.8	531.8	537.95	519	392,300
March 25, 2026	530.05	535.8	535.8	543.85	530	189,424
March 24, 2026	527.5	527.15	527.15	544	524.1	116,712
March 23, 2026	533.1	521.75	521.75	539.2	519	178,290
March 19, 2026	561.5	546.4	546.4	564.35	540.4	204,396
March 18, 2026	551	570	570	577	548.95	172,247
March 17, 2026	551.95	551.2	551.2	557.7	546.75	78,917
March 16, 2026	543.8	549.05	549.05	564.7	538.2	259,451
March 13, 2026	557	543.8	543.8	558.1	538.85	129,048
March 12, 2026	579	560.3	560.3	579	555.05	105,265
March 11, 2026	575	577.15	577.15	587.15	572	365,375
March 10, 2026	559.15	578.5	578.5	583.75	558.6	120,568
March 09, 2026	546.4	562	562	565.05	535.25	144,161
March 06, 2026	537.3	555.3	555.3	561.3	536	427,941
March 05, 2026	553	541.75	541.75	556.4	537.3	165,837
March 02, 2026	563	559.95	559.95	578.9	553	180,525
February 27, 2026	570.08	572.22	572.22	589.76	564.12	314,204
February 26, 2026	580.6	574.6	574.6	591.8	565.7	163,744
February 25, 2026	583	579.95	579.95	587.45	570.1	161,656
February 24, 2026	584.35	584.7	584.7	590	580.1	59,367
February 23, 2026	589	592.7	592.7	598	581	77,602
February 20, 2026	591.9	588.6	0	604.45	579	92,678
February 19, 2026	596.95	594.85	0	599.9	589	145,420
February 18, 2026	585	596.95	0	600.6	574.2	166,224
February 17, 2026	581.45	578.6	0	591	576	134,267
February 16, 2026	585	584.45	0	591	578.4	78,562
February 13, 2026	595.05	582.3	0	603.5	580.1	72,498
February 12, 2026	611.45	595.05	0	612.35	592.4	73,762
February 11, 2026	585.05	611.45	0	613.95	576.85	216,094
February 10, 2026	561	585.55	0	588.9	556.5	198,126
February 09, 2026	570.5	561.5	0	571.6	557.2	186,567
February 06, 2026	594.35	568.65	0	595.25	563.2	394,001
February 05, 2026	609.65	597.3	0	612	585	172,977
February 04, 2026	599.4	609.25	0	613	589	92,147
February 03, 2026	600	599.1	0	604.55	589.85	153,146
February 02, 2026	591.1	588.45	0	597.7	577.4	72,122
February 01, 2026	588.05	593.3	0	615	580	122,575
January 30, 2026	571	592.05	0	597	567.25	237,906
January 29, 2026	588.9	577.65	0	588.9	572.9	192,642
January 28, 2026	601	586.5	0	603.05	581.8	223,524
January 27, 2026	618.35	600.8	0	618.35	597.15	347,577
January 23, 2026	629.9	618.35	0	631.4	614.95	142,920
January 22, 2026	630.05	629.55	0	637.2	623.45	85,891
January 21, 2026	639.15	627.95	0	639.2	618.25	188,367
January 20, 2026	653.2	639.55	0	653.2	626	218,231
January 19, 2026	643.9	650.15	0	653.75	638.6	93,332
January 16, 2026	655.5	645.7	0	660	638.4	208,535
January 14, 2026	669.35	651.05	0	671.7	649.7	142,342
January 13, 2026	642.95	667.8	0	675	642.95	212,335
January 12, 2026	639.45	638.35	0	646.15	628.5	296,291
January 09, 2026	645.6	639.35	0	650.1	636	396,050
January 08, 2026	655.5	652.4	0	659	649	112,085
January 07, 2026	658.2	658.4	0	668.5	653.2	317,638
January 06, 2026	660.7	659.5	0	664.45	644	96,125
January 05, 2026	657.65	657.3	0	662.9	641.7	264,783
January 02, 2026	655.85	655.35	0	661.6	651.45	170,045
January 01, 2026	667.8	652.8	0	667.8	651.1	90,864