tiprankstipranks
Trending News
More News >
H.G. Infra Engineering Ltd. (IN:HGINFRA)
:HGINFRA
India Market
Advertisement

H.G. Infra Engineering Ltd. (HGINFRA) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
925.65
925.70
909.00
910.65
910.65
-1.08%
24,111
2.83
Oct 17, 2025
937.00
937.00
918.00
920.60
920.60
-0.97%
2,590
0.30
Oct 16, 2025
917.55
937.80
917.55
929.65
929.65
+1.12%
5,084
0.58
Oct 15, 2025
923.00
928.65
917.05
919.35
919.35
-0.27%
3,434
0.39
Oct 14, 2025
935.05
938.00
920.85
921.80
921.80
-1.56%
3,730
0.41
Oct 13, 2025
935.15
941.00
927.45
936.40
936.40
+0.13%
6,663
0.73
Oct 10, 2025
926.55
938.15
925.00
935.15
935.15
+1.03%
4,126
0.43
Oct 09, 2025
935.00
937.55
921.00
925.65
925.65
-0.66%
6,082
0.63
Oct 08, 2025
924.95
940.00
918.50
931.80
931.80
+1.35%
3,978
0.41
Oct 07, 2025
931.55
942.00
918.10
919.35
919.35
-1.86%
22,731
2.42
Oct 06, 2025
967.95
967.95
933.20
936.80
936.80
-1.92%
15,757
1.69
Oct 03, 2025
967.45
974.35
952.55
955.15
955.15
-0.23%
11,254
1.23
Oct 01, 2025
930.00
969.40
923.00
957.35
957.35
+3.00%
6,680
0.69
Sep 30, 2025
936.75
942.45
926.50
929.50
929.50
-0.76%
4,361
0.45
Sep 29, 2025
941.00
951.95
933.80
936.65
936.65
-0.47%
10,093
1.04
Sep 26, 2025
965.95
965.95
936.40
941.05
941.05
-2.58%
18,167
1.88
Sep 25, 2025
1,020.00
1,020.00
964.00
966.00
966.00
-0.91%
6,059
0.62
Sep 24, 2025
990.05
993.40
973.20
974.85
974.85
-1.78%
5,975
0.60
Sep 23, 2025
1,010.20
1,012.25
990.55
992.50
992.50
-0.56%
5,226
0.51
Sep 22, 2025
1,000.20
1,012.60
991.30
998.10
998.10
-0.62%
7,176
0.70
Sep 19, 2025
1,020.25
1,020.30
998.60
1,004.35
1,004.35
-1.55%
9,528
0.92
Sep 18, 2025
1,049.95
1,049.95
1,016.10
1,020.20
1,020.20
-1.33%
9,062
0.87
Sep 17, 2025
1,031.15
1,048.10
1,024.20
1,033.90
1,033.90
+0.27%
13,702
1.33
Sep 16, 2025
1,012.00
1,050.35
1,008.00
1,031.10
1,031.10
+2.23%
31,476
3.10
Sep 15, 2025
974.95
1,010.95
972.45
1,008.65
1,008.65
+3.64%
12,637
1.25
Sep 12, 2025
978.10
985.10
970.50
973.25
973.25
-0.37%
17,505
1.74
Sep 11, 2025
970.05
990.50
970.05
976.85
976.85
-0.79%
21,533
2.13
Sep 10, 2025
976.60
1,005.80
976.60
984.60
984.60
+0.82%
10,418
1.04
Sep 09, 2025
1,004.75
1,004.75
974.00
976.55
976.55
-1.70%
4,043
0.40
Sep 08, 2025
1,000.00
1,004.65
987.50
993.45
993.45
-0.53%
10,217
0.99
Sep 05, 2025
992.85
1,000.30
980.90
998.70
998.70
+0.61%
4,068
0.38
Sep 04, 2025
999.05
1,007.05
990.00
992.60
992.60
-0.46%
5,038
0.47
Sep 03, 2025
980.95
1,008.55
980.95
997.20
997.20
-0.12%
6,956
0.63
Sep 02, 2025
990.00
1,003.70
980.00
998.35
998.35
+0.60%
7,240
0.66
Sep 01, 2025
988.95
997.75
964.85
992.35
992.35
+2.16%
7,929
0.72
Aug 29, 2025
996.80
996.80
960.50
971.40
971.40
-0.17%
2,642
0.24
Aug 28, 2025
965.00
974.60
960.05
973.10
973.10
-0.38%
3,558
0.31
Aug 26, 2025
995.05
995.05
973.95
976.85
976.85
-2.11%
11,153
0.99
Aug 25, 2025
1,013.95
1,013.95
992.85
997.95
997.95
-0.14%
5,521
0.49
Aug 22, 2025
1,037.95
1,037.95
990.50
999.35
999.35
-0.60%
8,688
0.75
Aug 21, 2025
1,000.25
1,021.00
995.25
1,005.35
1,005.35
+0.52%
6,949
0.59
Aug 20, 2025
1,010.00
1,039.10
994.00
1,000.10
1,000.10
+1.67%
10,393
0.87
Aug 19, 2025
983.05
986.90
970.90
983.65
983.65
+0.91%
2,519
0.21
Aug 18, 2025
966.30
979.30
962.00
974.80
974.80
+1.27%
3,834
0.32
Aug 14, 2025
977.20
981.00
958.60
962.55
962.55
-3.27%
7,018
0.58
Aug 13, 2025
1,003.95
1,003.95
981.05
995.05
995.05
+0.58%
2,977
0.24
Aug 12, 2025
998.00
1,009.20
986.95
989.35
989.35
-0.47%
9,685
0.79
Aug 11, 2025
1,010.05
1,015.10
990.10
996.05
994.05
+0.45%
12,643
1.03
Aug 08, 2025
960.10
997.30
959.70
993.60
991.60
+3.15%
14,229
1.17
Aug 07, 2025
991.05
995.95
962.30
965.15
963.21
-2.97%
19,021
1.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis