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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	489.25	494.45	494.45	498	488.05	286,939
July 07, 2025	505.5	489.25	489.25	506	487.1	522,874
July 04, 2025	505.65	505.45	505.45	510.7	502.35	257,541
July 03, 2025	503	505.65	505.65	508.45	502.2	288,061
July 02, 2025	510.9	502.9	502.9	512.9	500.15	571,996
July 01, 2025	512.6	513.35	513.35	524	510.6	646,235
June 30, 2025	512	510	510	521.95	505.85	976,091
June 27, 2025	498.8	509.7	509.7	529	496	2.79M
June 26, 2025	496.5	495.35	495.35	500.55	492.75	313,340
June 25, 2025	494	493.75	493.75	505.85	492.3	503,102
June 24, 2025	498	491.4	491.4	503.7	489.4	399,598
June 23, 2025	485	493.75	493.75	497.3	481	417,308
June 20, 2025	485.9	488.6	488.6	493.9	484.35	392,746
June 19, 2025	501.05	487.2	487.2	506.9	481	488,171
June 18, 2025	499.9	501.05	501.05	508.85	492.65	605,892
June 17, 2025	507.7	502.5	502.5	510.6	498	416,600
June 16, 2025	501	504.7	504.7	511.75	491	696,554
June 13, 2025	494.95	503.55	503.55	508.8	492.95	465,799

HEG Limited (HEG.NS) NSE