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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	840	840.3	840.3	848.35	834	42,555
December 03, 2025	860.1	839.9	839.9	862.4	838.1	59,529
December 02, 2025	870.35	861.6	861.6	870.9	859.8	27,203
December 01, 2025	873.95	866.65	866.65	888.9	862.7	89,990
November 28, 2025	880.2	865.25	865.25	880.2	860	46,205
November 27, 2025	890	880.2	880.2	894.55	875.05	52,504
November 26, 2025	874.5	888.05	888.05	898	871	142,174
November 25, 2025	878	873.1	873.1	880	862	77,230
November 24, 2025	890	878.15	878.15	916.3	864.55	1.21M
November 21, 2025	861	863.6	863.6	867	856.45	41,736
November 19, 2025	865	868.95	868.95	875	854.2	168,372
November 18, 2025	886.55	868.75	868.75	886.55	860	72,272
November 17, 2025	896.65	886.6	886.6	897	884	55,664
November 14, 2025	884.05	896.65	896.65	904.2	880.25	144,656
November 13, 2025	880	883.15	883.15	896.6	875.05	146,889
November 12, 2025	893.95	907.35	907.35	914.95	893	54,002
November 11, 2025	897.9	892.1	892.1	902.95	885.55	40,132
November 10, 2025	902.7	898.3	898.3	914	895	63,751
November 07, 2025	890	904.4	904.4	913.35	888	40,524
November 06, 2025	906.1	898.4	898.4	913.95	893	65,824
November 04, 2025	915	906.1	906.1	925	899	98,226
November 03, 2025	922.25	909.65	909.65	929	903.65	74,781
October 31, 2025	925	922.3	922.3	930.75	918.45	41,742
October 30, 2025	927.65	923.9	923.9	942	915	55,047
October 29, 2025	912.25	927.65	927.65	930.2	911.35	61,720
October 28, 2025	916	912.3	912.3	921	909.6	41,938
October 27, 2025	925	913.85	913.85	928	912.1	50,096
October 24, 2025	937.1	914.85	914.85	937.1	913.8	114,530
October 23, 2025	933.75	937.1	937.1	943	933.75	44,259
October 21, 2025	937	933.75	933.75	939.8	925.15	54,015
October 20, 2025	928.5	911.4	911.4	928.5	908.35	82,385
October 17, 2025	940	919.4	919.4	941	918	48,763
October 16, 2025	925	930.7	930.7	938.15	921.5	44,988
October 15, 2025	920.1	918.65	918.65	930.7	916.55	49,549
October 14, 2025	936	922.05	922.05	939.85	920.65	44,888
October 13, 2025	937.95	936.65	936.65	941.35	926.1	44,471
October 10, 2025	929	934.5	934.5	937.5	923.75	37,745
October 09, 2025	937.5	925.45	925.45	942.35	921.75	120,465
October 08, 2025	920.05	932.95	932.95	938.9	918.45	107,413
October 07, 2025	936.95	919.7	919.7	941.35	918	102,689
October 06, 2025	954	936.15	936.15	954	933.5	97,837
October 03, 2025	964.9	955.25	955.25	976.45	952.55	112,507
October 01, 2025	929.05	960.85	960.85	970.15	923.05	96,584
September 30, 2025	937.25	929.8	929.8	943.15	925.95	88,708
September 29, 2025	940.05	937.25	937.25	952.15	933.6	85,467
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

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