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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	545.4	556.45	556.45	559.5	541	1.45M
February 19, 2026	556.55	545.8	545.8	557.65	542	897,649
February 18, 2026	526.25	553.6	553.6	559.7	524.45	6.35M
February 17, 2026	532.35	523.45	523.45	537.8	520.7	1.15M
February 16, 2026	520.05	530.9	530.9	536	516	1.08M
February 13, 2026	528.9	526.5	526.5	545	524	1.7M
February 12, 2026	530.6	532	532	539.3	525	1.84M
February 11, 2026	594	529.05	529.05	600	523	15.87M
February 10, 2026	550.8	560.7	560.7	565.8	545.25	1.35M
February 09, 2026	540	545.1	545.1	561.65	539.8	1.85M
February 06, 2026	536	534.2	534.2	536.1	522.2	586,094
February 05, 2026	544	535.65	535.65	544.95	531.1	581,661
February 04, 2026	540.55	541.7	541.7	556.8	532.7	711,400
February 03, 2026	555	540.55	540.55	558.25	529.25	1.2M
February 02, 2026	525	526.95	526.95	529.7	506	573,117
February 01, 2026	542	523.3	523.3	549.75	516.95	547,486
January 30, 2026	563	542	542	563.9	532	1.47M
January 29, 2026	572.3	570.4	570.4	575	560.5	1.16M
January 28, 2026	550.7	569.3	569.3	572.3	543	1.34M
January 27, 2026	528.9	545.15	545.15	551.9	516.6	982,682
January 23, 2026	550	528.9	528.9	556	526.7	650,190
January 22, 2026	553.45	547.95	547.95	559.5	545	556,507
January 21, 2026	554.95	547.75	547.75	563.85	543.7	1.75M
January 20, 2026	589	558.75	558.75	589	554	1.42M
January 19, 2026	577	583.35	583.35	594.8	571.85	1.75M
January 16, 2026	567	577.25	577.25	584.2	565.1	1.84M
January 14, 2026	554	565	565	584.45	550.75	5.55M
January 13, 2026	580	550.7	550.7	584.65	536	2.53M
January 12, 2026	577	569.6	569.6	583.15	562.05	1.11M
January 09, 2026	594.9	574.55	574.55	603.7	572.5	1.32M
January 08, 2026	615	599	599	616.2	595.2	1.54M
January 07, 2026	637	618.55	618.55	637.2	613	1.54M
January 06, 2026	625.2	637.5	637.5	644.9	617.25	4.99M
January 05, 2026	623.8	620.3	620.3	634.8	617	2.21M
January 02, 2026	624.2	619.7	619.7	627.7	606.85	2.48M
January 01, 2026	626	624.15	624.15	638	615.5	4.89M
December 31, 2025	601.95	623.85	623.85	672	597.25	25.49M
December 30, 2025	594	600.7	600.7	605	572	4.71M
December 29, 2025	562.4	600.25	600.25	606.45	560.4	9.75M
December 26, 2025	550.55	559.8	559.8	571	546.8	1.78M
December 24, 2025	541.25	550.55	550.55	564.45	541.25	3.44M
December 23, 2025	531.1	539	539	548.8	530	1.3M
December 22, 2025	531.4	530.05	530.05	536.85	528.35	459,582
December 19, 2025	523.9	530.2	530.2	531.9	521.25	345,772
December 18, 2025	525.95	520.5	520.5	529.05	520	233,169
December 17, 2025	535	526.25	526.25	535.3	525	265,822
December 16, 2025	535.7	534	534	538.6	529.85	269,452
December 15, 2025	535	535.65	535.65	548.3	532.05	883,594
December 12, 2025	533.6	534.5	534.5	539.8	532.1	435,141
December 11, 2025	550.55	533.25	533.25	558	532	1.17M
December 10, 2025	535.5	547.1	547.1	548.1	535.5	987,263
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

HEG Limited (HEG.NS) NSE