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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	521	536.75	536.75	538.5	510.75	1.01M
December 08, 2025	521.05	521.3	521.3	526.45	513.6	475,422
December 05, 2025	523.3	520.5	520.5	527.7	515.1	477,245
December 04, 2025	524	523.1	523.1	535.55	522	882,801
December 03, 2025	522	523.7	523.7	526.6	518.65	393,152
December 02, 2025	522	520	520	526.75	518.1	418,530
December 01, 2025	527.7	522.1	522.1	533.3	520.25	615,082
November 28, 2025	534	527.7	527.7	534.3	526.3	524,093
November 27, 2025	545.2	533.75	533.75	547	532	935,098
November 26, 2025	524	547.65	547.65	550	517.45	3.79M
November 25, 2025	499	525.4	525.4	532.9	492.75	7.62M
November 24, 2025	504	496.9	496.9	504.55	490.95	512,293
November 21, 2025	513.95	503.45	503.45	515.55	501.7	600,031
November 19, 2025	518.7	520.1	520.1	523.4	511.05	792,713
November 18, 2025	510	516.95	516.95	524.45	505.6	1.69M
November 17, 2025	515	511	511	517.9	505.75	913,203
November 14, 2025	516	515.9	515.9	521.6	513.6	743,964
November 13, 2025	525.3	515.25	515.25	529.8	514	1.1M
November 12, 2025	535.5	522.15	522.15	538.8	520.35	2.01M
November 11, 2025	540	531.8	531.8	581.7	527	25.13M
November 10, 2025	550.7	519.3	519.3	555.25	511.05	1.53M
November 07, 2025	556	549.5	549.5	557	544	501,238
November 06, 2025	582.3	556.65	556.65	583.2	555.05	788,256
November 04, 2025	584	579.7	579.7	592.5	578.1	638,595
November 03, 2025	591	583.55	583.55	606.55	582	1.2M
October 31, 2025	587	591	591	594	581.1	1.13M
October 30, 2025	578	588.85	588.85	598	570.5	3.18M
October 29, 2025	538	580.6	580.6	585	536	9.49M
October 28, 2025	524.2	534.8	534.8	537.85	523.95	1.47M
October 27, 2025	518	524.2	524.2	525.9	515	625,086
October 24, 2025	516.6	515.7	515.7	526.2	514.4	507,984
October 23, 2025	516	514.4	514.4	523.55	510.6	449,391
October 21, 2025	508.85	513.15	513.15	515.7	508.5	97,340
October 20, 2025	514.6	506.8	506.8	516	504.1	402,535
October 17, 2025	518	512.25	512.25	527.95	511.15	441,286
October 16, 2025	513.9	521.35	521.35	526.4	512.1	945,628
October 15, 2025	518.1	511.3	511.3	524	506	824,815
October 14, 2025	520	518.6	518.6	529.7	515	772,100
October 13, 2025	515.4	519.45	519.45	522.4	506.2	783,214
October 10, 2025	531.7	515.2	515.2	531.8	512.5	1.62M
October 09, 2025	518.75	535.35	535.35	551.2	517	3.8M
October 08, 2025	511.15	515.75	515.75	544	509.65	3.7M
October 07, 2025	520.3	510.75	510.75	523.3	509.15	498,732
October 06, 2025	517	520.1	520.1	534.9	516.55	872,730
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

HEG Limited (HEG.NS) NSE