BSE - Delayed Quote INR

HEG Limited (HEG.BO)

Compare
428.60
+4.55
+(1.07%)
At close: 3:29:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025423.75432.45420.00428.60428.6041,847
Jan 13, 2025445.90447.05420.70424.05424.0555,444
Jan 10, 2025467.50468.80450.05451.85451.8541,071
Jan 9, 2025477.90480.90464.35466.70466.7051,348
Jan 8, 2025492.05494.00475.80477.05477.0533,284
Jan 7, 2025480.25503.00480.25491.10491.1073,833
Jan 6, 2025529.50529.50486.00488.30488.3038,183
Jan 3, 2025533.70549.00526.00528.20528.2043,202
Jan 2, 2025531.65537.50525.00532.30532.3036,394
Jan 1, 2025512.60533.90509.30529.95529.9582,418
Dec 31, 2024497.35513.70494.80511.05511.0560,096
Dec 30, 2024516.15528.25495.20497.85497.8559,811
Dec 27, 2024514.20519.60507.25513.55513.5560,661
Dec 26, 2024531.05534.50512.75514.75514.7548,363
Dec 24, 2024534.05551.90528.25530.20530.2058,334
Dec 23, 2024544.15554.05527.70532.05532.0553,692
Dec 20, 2024569.30575.00538.45541.45541.45144,620
Dec 19, 2024541.05572.10541.05568.05568.0598,640
Dec 18, 2024565.95584.00557.95567.25567.2557,826
Dec 17, 2024576.40580.00560.10563.25563.2599,400
Dec 16, 2024573.05585.20563.00581.55581.5593,983
Dec 13, 2024547.90574.70544.50568.15568.15209,460
Dec 12, 2024568.10574.70543.15547.30547.30151,193
Dec 11, 2024573.05577.90561.00568.10568.10119,298
Dec 10, 2024598.00600.00566.55574.70574.70142,375
Dec 9, 2024567.80604.40565.85598.55598.55255,071
Dec 6, 2024579.90579.90552.00559.60559.60258,507
Dec 5, 2024589.90619.25573.80583.60583.601,377,180
Dec 4, 2024506.95596.00500.55581.90581.901,090,552
Dec 3, 2024440.00516.20440.00498.85498.85478,891
Dec 2, 2024440.00443.55436.85438.20438.209,657
Nov 29, 2024443.95445.00432.00442.00442.0033,827
Nov 28, 2024416.00444.00414.65438.90438.9040,842
Nov 27, 2024414.40420.00412.00416.30416.308,980
Nov 26, 2024418.00418.35410.00411.00411.0013,249
Nov 25, 2024419.90422.15413.15415.15415.1519,351
Nov 22, 2024402.40412.30402.40407.60407.6019,409
Nov 21, 2024405.00414.25405.00406.90406.9018,065
Nov 19, 2024425.90425.90408.35411.05411.0511,377
Nov 18, 2024405.75419.70405.75417.60417.6018,569
Nov 14, 2024396.00415.00396.00409.65409.6528,459
Nov 13, 2024415.90415.90399.30405.70405.7021,349
Nov 12, 2024431.10431.10412.50415.65415.6521,630
Nov 11, 2024431.05440.50422.75431.10431.1023,048
Nov 8, 2024454.55454.55433.00434.80434.808,927
Nov 7, 2024462.45462.45443.70445.40445.4013,137
Nov 6, 2024440.00456.75436.05453.35453.3534,367
Nov 4, 2024451.30451.30425.55429.40429.4017,619
Nov 1, 2024430.00445.20430.00442.90442.905,553
Oct 31, 2024429.85434.35426.45431.85431.8521,648
Oct 29, 2024430.00433.65418.80426.70426.7026,271
Oct 28, 2024421.00429.00409.40422.40422.4025,832
Oct 25, 2024430.10431.55410.30414.35414.3529,655
Oct 24, 2024442.00443.70431.00434.05434.0530,581
Oct 23, 2024427.15457.80426.45442.55442.5584,960
Oct 22, 2024461.85461.85426.00430.10430.1041,866
Oct 21, 2024491.05492.05454.00459.80459.80106,846
Oct 18, 2024 5:1 Stock Splits
Oct 18, 2024511.00516.00488.10496.80496.8066,360
Oct 17, 2024496.98515.76494.01514.16514.16287,830
Oct 16, 2024502.40509.00491.71496.03496.0389,330
Oct 15, 2024497.99523.00495.40502.35502.35114,435
Oct 14, 2024496.39501.58490.16494.82494.8282,155
Oct 11, 2024490.00502.00482.67491.85491.8543,985
Oct 10, 2024499.99514.97486.70488.67488.67150,575
Oct 9, 2024490.35507.25486.99494.33494.33111,155
Oct 8, 2024445.25499.00443.00490.35490.35122,315
Oct 7, 2024472.32473.75437.87445.25445.2538,310
Oct 4, 2024479.61487.32468.80470.27470.2733,145
Oct 3, 2024484.79485.55470.00479.18479.1852,435
Oct 1, 2024495.81499.36483.41489.50489.5085,065
Sep 30, 2024486.00506.30486.00496.24496.2462,005
Sep 27, 2024484.13495.80481.19490.40490.40147,930
Sep 26, 2024488.01498.71479.75483.19483.19162,890
Sep 25, 2024462.23508.81462.23486.71486.711,059,500
Sep 24, 2024450.11481.02449.92461.95461.95309,580
Sep 23, 2024450.52464.60448.20450.73450.73106,325
Sep 20, 2024452.87461.80441.73453.95453.95153,530
Sep 19, 2024460.38464.14447.20449.87449.8791,210
Sep 18, 2024424.86475.20421.00457.78457.78900,535
Sep 17, 2024429.38429.38417.97422.30422.3028,990
Sep 16, 2024415.80436.00414.05421.59421.5991,750
Sep 13, 2024401.00417.61400.11413.45413.4537,655
Sep 12, 2024400.00402.69398.11399.93399.9315,900
Sep 11, 2024413.94413.94398.41399.17399.1714,150
Sep 10, 2024403.80412.80403.80406.09406.0943,190
Sep 9, 2024391.00405.80391.00402.82402.8248,880
Sep 6, 2024399.00406.00392.97395.98395.9839,595
Sep 5, 2024394.96399.67394.21395.13395.137,080
Sep 4, 2024399.60402.60391.68392.54392.5421,745
Sep 3, 2024392.40401.91392.40395.49395.4918,965
Sep 2, 2024407.00407.00392.54395.44395.4420,320
Aug 30, 2024402.40403.29398.43399.51399.5124,695
Aug 29, 2024405.15405.86398.20400.14400.148,425
Aug 28, 2024409.99409.99402.47403.81403.8129,980
Aug 27, 2024402.00409.26402.00406.61406.6123,100
Aug 26, 2024404.10412.17403.48404.69404.6925,420
Aug 23, 2024406.70409.02402.72404.09404.0928,780
Aug 22, 2024408.00410.78405.60406.70406.7022,180
Aug 21, 2024402.00408.59402.00406.49406.4911,475
Aug 20, 2024409.99409.99402.76403.67403.6725,655
Aug 19, 2024397.64406.14397.64404.34404.3418,600
Aug 16, 2024405.00405.00396.48397.64397.6451,115
Aug 14, 2024408.79415.06396.20401.85401.85117,965
Aug 13, 2024423.01439.40423.01433.48433.48137,435
Aug 12, 2024411.24424.59411.24420.42420.4238,970
Aug 9, 2024414.20414.34410.35411.71411.7123,425
Aug 8, 2024413.80416.97408.29409.26409.2620,330
Aug 7, 2024409.60413.54402.12410.12410.1222,265
Aug 6, 2024414.54427.15396.00398.14398.14128,510
Aug 5, 2024420.41424.80410.18411.63411.63117,495
Aug 2, 2024436.04443.01428.27430.26430.2653,725
Aug 1, 2024445.81452.73439.55445.42445.4233,840
Jul 31, 2024 22.50 Dividend
Jul 31, 2024441.79454.95438.09444.26444.26130,990
Jul 30, 2024433.99462.90421.90439.59417.09132,980
Jul 29, 2024426.59431.40421.51422.30400.6815,540
Jul 26, 2024425.22427.80420.71422.42400.8032,520
Jul 25, 2024424.78432.86421.99425.22403.4624,435
Jul 24, 2024403.00435.40402.25426.54404.71160,270
Jul 23, 2024414.00415.67397.16402.79382.1740,370
Jul 22, 2024409.00413.11401.00410.07389.0841,555
Jul 19, 2024415.60416.42405.92409.35388.4053,640
Jul 18, 2024418.40424.40413.40417.12395.7719,885
Jul 16, 2024425.01427.83418.01418.84397.4016,780
Jul 15, 2024421.73427.00420.85422.65401.0233,230
Jul 12, 2024424.62430.69420.27421.73400.1455,605
Jul 11, 2024435.00435.51424.00424.62402.8940,880
Jul 10, 2024443.86443.86431.00432.09409.9727,285
Jul 9, 2024441.61447.65437.74438.66416.2122,495
Jul 8, 2024451.92457.98440.20441.52418.9233,675
Jul 5, 2024455.79463.09450.77452.86429.684,910,785
Jul 4, 2024449.74457.60445.20449.57426.5628,600
Jul 3, 2024442.80450.80441.22443.41420.7117,455
Jul 2, 2024444.93450.98441.18442.55419.9026,490
Jul 1, 2024430.21445.50430.21443.45420.7565,570
Jun 28, 2024437.80437.80429.93433.00410.8432,060
Jun 27, 2024435.20441.57428.00429.27407.3023,130
Jun 26, 2024440.40444.77437.58441.06418.4840,795
Jun 25, 2024452.00455.80435.00439.67417.1762,290
Jun 24, 2024461.80461.80448.78451.17428.0830,070
Jun 21, 2024464.95475.07458.59461.80438.1688,545
Jun 20, 2024465.00481.60458.00463.85440.11130,025
Jun 19, 2024437.80463.00435.85461.09437.49117,160
Jun 18, 2024438.00443.00436.47437.85415.4418,045
Jun 14, 2024442.52447.19438.09439.44416.9517,815
Jun 13, 2024453.49453.49440.83442.52419.8717,955
Jun 12, 2024444.90451.00444.31445.37422.5737,405
Jun 11, 2024438.00451.00435.05444.28421.5473,845
Jun 10, 2024437.01442.00435.00438.52416.0725,775
Jun 7, 2024427.86438.00426.76435.66413.3654,850
Jun 6, 2024419.23438.52419.23427.84405.9431,175
Jun 5, 2024416.00416.00385.45412.35391.2476,090
Jun 4, 2024457.00457.08389.53397.53377.1874,580
Jun 3, 2024465.04468.66452.00455.64432.3238,425
May 31, 2024447.02462.00441.33459.02435.53130,535
May 30, 2024455.00460.77444.92446.75423.88734,780
May 29, 2024450.59464.78449.47454.42431.16102,050
May 28, 2024454.01464.20448.72454.58431.31953,880
May 27, 2024453.11459.63446.00451.97428.84157,005
May 24, 2024448.03463.30437.24452.91429.73220,645
May 23, 2024519.80519.80438.20449.37426.37452,705
May 22, 2024517.60548.92511.86536.61509.14277,110
May 21, 2024499.99523.20489.01513.55487.26132,450
May 17, 2024470.03485.19470.03482.54457.8431,270
May 16, 2024479.01486.00472.41473.36449.1340,475
May 15, 2024478.00481.95472.37478.24453.7621,965
May 14, 2024478.38487.53475.58477.25452.82145,520
May 13, 2024479.38481.53463.00478.06453.5946,830
May 10, 2024475.01480.59462.85477.00452.5953,275
May 9, 2024480.61486.53472.62474.86450.5544,635
May 8, 2024475.12489.60472.19480.30455.7255,000
May 7, 2024484.23488.70471.91474.91450.6064,545
May 6, 2024465.22489.65464.86482.13457.4583,460
May 3, 2024470.20472.60443.60465.21441.40146,935
May 2, 2024467.59475.28467.32468.43444.4525,025
Apr 30, 2024479.31485.19465.09471.92447.7750,670
Apr 29, 2024484.86489.21475.10477.32452.8963,720
Apr 26, 2024489.67494.60484.00484.97460.1540,435
Apr 25, 2024482.21498.40482.08487.80462.83186,045
Apr 24, 2024500.00504.40483.00485.21460.37128,805
Apr 23, 2024500.71507.39496.00498.51472.9989,560
Apr 22, 2024498.71505.80488.60499.37473.8168,265
Apr 19, 2024484.05499.11478.91491.84466.67211,370
Apr 18, 2024480.21511.45472.69492.03466.85610,810
Apr 16, 2024487.75494.19477.87479.67455.12103,875
Apr 15, 2024469.01504.00451.50488.00463.02555,310
Apr 12, 2024469.69489.59468.00472.53448.34256,300
Apr 10, 2024436.27483.91435.17471.86447.71414,950
Apr 9, 2024425.11439.80420.46435.17412.90231,890
Apr 8, 2024419.69429.60413.77425.39403.62116,200
Apr 5, 2024417.42425.51409.00417.84396.45101,110
Apr 4, 2024406.98420.80402.89414.23393.03141,625
Apr 3, 2024409.78418.80403.86405.15384.41390,565
Apr 2, 2024394.30422.00394.30415.99394.70643,400
Apr 1, 2024370.04398.00368.00393.06372.94113,725
Mar 28, 2024366.07375.39366.07368.76349.8946,125
Mar 27, 2024382.79385.59366.59368.31349.46113,675
Mar 26, 2024385.54386.80371.00379.86360.4291,740
Mar 22, 2024383.04407.60378.00380.40360.93451,025
Mar 21, 2024372.86386.82366.98384.04364.38109,050
Mar 20, 2024357.41369.40354.43360.17341.7456,270
Mar 19, 2024371.37371.40360.00361.93343.4046,590
Mar 18, 2024381.73384.98369.21372.79353.71110,060
Mar 15, 2024361.19380.00357.02376.89357.60245,425
Mar 14, 2024340.40371.75340.40363.90345.27241,430
Mar 13, 2024361.39372.70340.15345.30327.63146,175
Mar 12, 2024330.29365.83330.29360.72342.26519,885
Mar 11, 2024340.09341.26330.69334.84317.7026,175
Mar 7, 2024329.01344.20329.01339.73322.3472,555
Mar 6, 2024336.97338.14325.38329.33312.4736,970
Mar 5, 2024337.21342.99333.76339.50322.12434,435
Mar 4, 2024334.84345.80331.80337.05319.80154,085
Mar 1, 2024325.00333.00325.00328.96312.1255,195
Feb 29, 2024325.20331.59317.39322.32305.8289,920
Feb 28, 2024332.01337.29322.43324.10307.5164,770
Feb 27, 2024336.80339.83333.01335.57318.3949,085
Feb 26, 2024351.09351.09334.80336.80319.5656,445
Feb 23, 2024349.69350.79343.47346.49328.7695,330
Feb 22, 2024332.99349.90332.00346.41328.68212,515
Feb 21, 2024332.69335.84322.03325.01308.37246,515
Feb 20, 2024336.01339.79331.00333.25316.1938,995
Feb 19, 2024340.04342.57336.00336.90319.6648,055
Feb 16, 2024344.19349.44337.60340.04322.64151,995
Feb 15, 2024326.03344.08326.03339.16321.80101,915
Feb 14, 2024326.32330.81323.00325.68309.0182,700
Feb 13, 2024343.58343.58325.04326.35309.65113,730
Feb 12, 2024378.76382.61348.00352.28334.25127,845
Feb 9, 2024389.20392.55370.18376.60357.32133,225
Feb 8, 2024390.41394.20381.84388.99369.08168,685
Feb 7, 2024395.78401.80388.01390.26370.28144,445
Feb 6, 2024370.79395.85370.07390.12370.15310,065
Feb 5, 2024357.09386.10354.66369.27350.37498,885
Feb 2, 2024360.39364.76354.76357.09338.8127,170
Feb 1, 2024350.03359.46347.00357.23338.9532,700
Jan 31, 2024348.00352.00345.00351.67333.6727,680
Jan 30, 2024346.05353.01344.93345.69328.0046,490
Jan 29, 2024347.58350.19344.76345.66327.9755,355
Jan 25, 2024349.65354.80344.52346.05328.3452,720
Jan 24, 2024346.94355.57343.51351.83333.8257,205
Jan 23, 2024364.05366.55347.00348.93331.0767,965
Jan 19, 2024362.00365.69360.00361.68343.1733,520
Jan 18, 2024364.02368.80354.00358.86340.4968,445
Jan 17, 2024362.49375.07362.35366.01347.2859,330
Jan 16, 2024367.01374.19363.08367.75348.9352,220
Jan 15, 2024371.78376.31366.32367.90349.0772,240

Related Tickers

KAYCEEI.BO Kaycee Industries Limited
1,094.80
-5.00%
 
DYCL.NS Dynamic Cables Limited
879.65
-1.32%
 
APARINDS.BO APAR Industries Limited
10,348.90
+0.61%
 
POLYCAB.NS Polycab India Limited
6,474.70
+3.57%