H.G. Infra Engineering Limited - HGINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	964.05	940.4	940.4	964.25	935.6	107,722
September 25, 2025	975.8	965.8	965.8	980.45	961	115,480
September 24, 2025	992.85	975.15	975.15	996.8	973.15	87,665
September 23, 2025	1,008.2	992.85	992.85	1,014	990	62,989
September 22, 2025	1,004.75	998.2	998.2	1,014	990.9	127,565
September 19, 2025	1,022.7	1,004.8	1,004.8	1,022.7	998.45	148,541
September 18, 2025	1,039.7	1,020.5	1,020.5	1,039.7	1,015	96,648
September 17, 2025	1,033.9	1,033.6	1,033.6	1,048	1,024.5	120,859
September 16, 2025	1,014.75	1,026.15	1,026.15	1,049.95	1,007.75	307,036
September 15, 2025	973.5	1,006.65	1,006.65	1,011	970.2	211,748
September 12, 2025	988.85	973.3	973.3	988.85	971	76,498
September 11, 2025	985.7	976.5	976.5	990	969.35	71,014
September 10, 2025	983.4	983.7	983.7	1,012.9	977.45	128,152
September 09, 2025	993.9	975.85	975.85	998.8	973	84,885
September 08, 2025	1,003.75	993.85	993.85	1,004.5	988.05	62,349
September 05, 2025	999.2	998.5	998.5	1,000	981	66,255
September 04, 2025	999.4	993.25	993.25	1,007.7	989.3	64,112
September 03, 2025	995	996.05	996.05	1,009.7	992.6	70,577
September 02, 2025	990	998.35	998.35	1,003.45	978.6	77,574
September 01, 2025	971.3	992.05	992.05	996.95	964.5	75,320
August 29, 2025	974.3	971.3	971.3	976.5	960.1	79,316
August 28, 2025	971	974.3	974.3	980	960.4	50,750
August 26, 2025	996.9	977.1	977.1	999.2	973	60,781
August 25, 2025	1,009.5	997	997	1,011.8	992	75,252
August 22, 2025	1,022	999.8	999.8	1,022	991	94,547
August 21, 2025	1,006.3	1,006.8	1,006.8	1,022.7	995.4	73,762
August 20, 2025	988.6	998.3	998.3	1,037.7	988.6	191,921
August 19, 2025	978	983.7	983.7	987	970	59,884
August 18, 2025	967.9	975.8	975.8	978.6	961.2	67,241
August 14, 2025	981	963	963	984.8	957.5	119,822
August 13, 2025	997.8	995.3	995.3	1,005	981	41,330
August 12, 2025	991.2	989.8	989.8	1,009	986.1	44,974
August 11, 2025	1,014.9	995.5	993.5	1,018.8	988.5	78,955
August 08, 2025	965	992.7	990.71	997.8	959	73,610
August 07, 2025	997	965	963.06	997	963	137,604
August 06, 2025	1,035	996.4	994.4	1,038.5	988.2	123,273
August 05, 2025	1,038	1,028.2	1,026.13	1,041.2	1,021.9	34,674
August 04, 2025	1,027.8	1,032	1,029.93	1,039.5	1,016.1	39,463
August 01, 2025	1,035.1	1,027.1	1,025.04	1,043.9	1,025	39,515
July 31, 2025	1,040	1,038.5	1,036.41	1,055.5	1,035.5	51,147
July 30, 2025	1,040	1,055.8	1,055.8	1,059.9	1,039.1	49,373
July 29, 2025	1,040	1,039.7	1,039.7	1,065.5	1,036.2	63,483
July 28, 2025	1,065.5	1,046.2	1,046.2	1,065.5	1,039.5	47,928
July 25, 2025	1,077	1,062.2	1,062.2	1,077.3	1,060	50,500
July 24, 2025	1,084.5	1,077.3	1,077.3	1,086.3	1,071.5	38,466
July 23, 2025	1,079.8	1,084.5	1,084.5	1,090	1,069.5	49,141
July 22, 2025	1,090	1,079.3	1,079.3	1,103.1	1,076	67,939
July 21, 2025	1,103	1,088.9	1,088.9	1,106	1,086	55,773
July 18, 2025	1,121.4	1,101.7	1,101.7	1,122	1,090	66,220
July 17, 2025	1,112	1,115.6	1,115.6	1,123.9	1,103.6	216,309
July 16, 2025	1,081	1,103.5	1,103.5	1,117	1,075	167,444
July 15, 2025	1,071.2	1,082.4	1,082.4	1,089.2	1,071.2	66,839
July 14, 2025	1,094.7	1,071.2	1,071.2	1,094.7	1,063.4	100,141
July 11, 2025	1,121	1,087.6	1,087.6	1,143	1,082.1	293,058
July 10, 2025	1,065	1,114.4	1,114.4	1,123.9	1,064.2	354,878
July 09, 2025	1,054.2	1,064.2	1,064.2	1,069.8	1,049.9	83,793
July 08, 2025	1,060.3	1,050.8	1,050.8	1,063.1	1,046	98,220
July 07, 2025	1,063	1,060.3	1,060.3	1,069.5	1,053.4	91,069
July 04, 2025	1,057	1,062.2	1,062.2	1,064.8	1,053.4	46,033
July 03, 2025	1,046	1,054.4	1,054.4	1,057	1,044.1	68,438

H.G. Infra Engineering Limited (HGINFRA.NS) NSE