HEG Limited - HEG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	515	516.9	516.9	521.25	512.3	600,266
October 01, 2025	507.45	513.4	513.4	518.2	506.9	340,088
September 30, 2025	509.95	504.9	504.9	511	501.1	266,363
September 29, 2025	508	507.65	507.65	519	506	474,199
September 26, 2025	520.9	506.75	506.75	521.45	504.7	513,348
September 25, 2025	520.1	521.8	521.8	532.5	518.05	1.02M
September 24, 2025	518	521.9	521.9	526	517	522,066
September 23, 2025	519	519.35	519.35	529.7	516.35	758,187
September 22, 2025	521	517.2	517.2	528.6	515.05	481,523
September 19, 2025	519	521.35	521.35	526.9	516.35	672,131
September 18, 2025	520.9	518.75	518.75	531	515.6	1.12M
September 17, 2025	512.9	518.65	518.65	522.4	510.55	542,314
September 16, 2025	516	510.5	510.5	529.45	508.15	1.21M
September 15, 2025	519.15	514.45	514.45	524.7	512.5	752,190
September 12, 2025	510.95	518.55	518.55	523	507	1.07M
September 11, 2025	512.9	510.45	510.45	515.9	503.9	689,909
September 10, 2025	502	508.85	508.85	512	501	1M
September 09, 2025	493.5	499.1	499.1	501	490.2	426,064
September 08, 2025	495.5	491.1	491.1	506.6	485.7	592,203
September 05, 2025	498.8	492.45	492.45	501	490.4	415,169
September 04, 2025	494.3	496.6	496.6	510.8	493	1.63M
September 03, 2025	481.5	490.25	490.25	495	478.4	598,186
September 02, 2025	479	478.25	478.25	498	475.6	800,647
September 01, 2025	466.6	478.45	478.45	480.75	465.15	491,006
August 29, 2025	471	462	462	473.1	459.8	363,586
August 28, 2025	476.1	470.95	470.95	479.85	470	303,576
August 26, 2025	490	478.2	478.2	490	476	334,890
August 25, 2025	489	490.95	490.95	493.2	485.25	376,168
August 22, 2025	498.9	486.7	486.7	501.4	485	575,554
August 21, 2025	505	496.65	496.65	508.85	495.6	537,998
August 20, 2025	509	502	502	512.55	500.65	553,727
August 19, 2025	516	509.55	509.55	519.85	508	654,072
August 18, 2025	508.05	513.9	513.9	520.7	501	814,159
August 14, 2025	505	504.3	504.3	507.25	495.1	554,749
August 13, 2025	508.05	503	503	513	501.8	365,106
August 12, 2025	506	507	505.2	514.35	501.1	636,458
August 11, 2025	504.8	505.55	503.76	513.65	500	567,368
August 08, 2025	519	505.8	505.8	520.75	503.4	460,866
August 07, 2025	521	519.75	519.75	525	509	689,227
August 06, 2025	529	522.95	522.95	535.45	518.7	1.07M
August 05, 2025	533.95	527.35	527.35	540	523.55	1.09M
August 04, 2025	535.85	530.25	530.25	542.65	520.7	2.97M
August 01, 2025	576	532.6	532.6	583.7	525.3	6.69M
July 31, 2025	551.35	573.1	573.1	619	542.1	46.71M
July 30, 2025	525	534.25	534.25	539.05	524.9	578,316
July 29, 2025	514.05	525.35	525.35	527	510.6	396,580
July 28, 2025	514	514.85	514.85	522.8	507.05	441,672
July 25, 2025	531.7	513.7	513.7	532	508.6	679,840
July 24, 2025	543	530.8	530.8	547.9	528.1	514,231
July 23, 2025	541.65	541.15	541.15	544	531.3	506,121
July 22, 2025	539.05	540.65	540.65	549	538	579,918
July 21, 2025	546	538.65	538.65	559	535.5	1.35M
July 18, 2025	559	539.3	539.3	563	537	1.57M
July 17, 2025	534	550.45	550.45	557	533.2	3.73M
July 16, 2025	531.5	533.2	533.2	547.4	528.2	1.43M
July 15, 2025	535.7	531.9	531.9	541.65	528.05	1.44M
July 14, 2025	504.8	531.45	531.45	535.95	494.55	3.21M
July 11, 2025	501.7	505.45	505.45	513.4	499.85	617,460
July 10, 2025	494	501.15	501.15	506.6	494	480,238
July 09, 2025	496.9	493.25	493.25	499.85	492	245,905

HEG Limited (HEG.NS) NSE