Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

HEG Limited (HEG.NS)

464.10
-12.60
(-2.64%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025475.00476.60455.25464.10464.10813,618
Apr 24, 2025474.90483.75472.05476.70476.70578,695
Apr 23, 2025482.00483.45467.15473.75473.75621,889
Apr 22, 2025485.05497.70475.60479.40479.401,311,803
Apr 21, 2025480.90485.50474.05480.20480.20596,588
Apr 17, 2025479.75492.00475.65479.00479.001,200,056
Apr 16, 2025477.95485.00473.55479.75479.75753,013
Apr 15, 2025463.15477.85455.00474.60474.601,011,773
Apr 11, 2025469.50469.70443.40453.00453.001,053,850
Apr 9, 2025458.00460.65442.00444.55444.55449,514
Apr 8, 2025469.95474.40454.05457.15457.15737,503
Apr 7, 2025410.00461.00406.10455.15455.151,293,109
Apr 4, 2025498.35498.70470.10474.70474.70866,951
Apr 3, 2025495.85504.00490.05498.35498.35879,050
Apr 2, 2025484.00511.75469.00500.65500.652,495,655
Apr 1, 2025484.70495.45476.10482.55482.551,130,516
Mar 28, 2025485.95495.90474.00482.85482.851,621,799
Mar 27, 2025490.00497.00481.40486.00486.004,623,683
Mar 26, 2025480.00516.00473.35499.25499.2524,008,873
Mar 25, 2025434.60510.40433.20483.00483.0030,111,945
Mar 24, 2025432.00439.35429.15431.75431.75386,821
Mar 21, 2025424.90432.80423.30429.50429.50586,581
Mar 20, 2025417.50429.80416.10424.05424.05605,438
Mar 19, 2025420.00426.85415.10417.15417.15748,756
Mar 18, 2025404.65404.65404.65404.65404.65-
Mar 17, 2025401.55409.80394.30404.65404.65743,292
Mar 13, 2025407.60409.00396.50400.20400.20527,666
Mar 12, 2025401.90417.50397.35406.15406.151,739,732
Mar 11, 2025385.00417.35381.10399.60399.607,024,943
Mar 10, 2025395.00401.85383.85387.80387.80381,437
Mar 7, 2025385.00400.90385.00394.00394.00788,913
Mar 6, 2025374.00393.00374.00384.55384.55897,546
Mar 5, 2025355.00374.00354.95371.90371.90601,981
Mar 4, 2025348.00364.80345.00357.95357.95424,440
Mar 3, 2025357.00359.15338.30350.65350.65505,465
Feb 28, 2025341.95361.05335.75358.40358.40842,562
Feb 27, 2025343.00348.70338.55346.20346.20336,318
Feb 25, 2025356.90361.75340.00342.55342.55382,538
Feb 24, 2025359.00364.00350.40355.85355.85340,603
Feb 21, 2025360.10368.85355.25359.25359.25356,272
Feb 20, 2025350.80365.40348.65363.05363.05443,039
Feb 19, 2025343.25359.50337.95352.05352.05462,851
Feb 18, 2025340.00347.60335.30343.25343.25617,557
Feb 17, 2025339.75344.25331.25339.90339.90448,512
Feb 14, 2025346.00347.15333.05340.65340.65856,547
Feb 13, 2025346.75356.45340.00342.80342.80831,900
Feb 12, 2025348.05350.35333.80342.95342.951,380,844
Feb 11, 2025367.75367.75348.00351.00351.00468,995
Feb 10, 2025369.25369.85359.60365.75365.75365,865
Feb 7, 2025377.90377.90367.05369.40369.40421,233
Feb 6, 2025378.35387.60373.00376.95376.95656,048
Feb 5, 2025375.65390.40373.00374.80374.80727,545
Feb 4, 2025369.55377.45363.20373.05373.05774,969
Feb 3, 2025379.75383.20359.00362.00362.00720,390
Feb 1, 2025395.00399.70380.00382.55382.55650,412
Jan 31, 2025394.10402.40391.10395.00395.00539,499
Jan 30, 2025403.85405.60392.55393.90393.90421,619
Jan 29, 2025401.30406.95399.15403.80403.80452,310
Jan 28, 2025411.00413.80390.85401.15401.15707,369
Jan 27, 2025401.95412.50395.30410.65410.65867,610
Jan 24, 2025413.05413.90403.15408.75408.75653,355
Jan 23, 2025416.15420.35411.25413.05413.05396,440
Jan 22, 2025425.50427.60406.05416.20416.20524,008
Jan 21, 2025433.80438.75418.80423.90423.90537,318
Jan 20, 2025434.00434.00424.45432.05432.05395,190
Jan 17, 2025432.00434.60426.05430.15430.15410,812
Jan 16, 2025430.35441.45430.05431.45431.45469,743
Jan 15, 2025431.95448.00424.65427.20427.20987,291
Jan 14, 2025420.00432.20420.00428.40428.40950,415
Jan 13, 2025440.05447.30420.40424.00424.001,414,797
Jan 10, 2025467.40469.40450.00452.15452.15626,284
Jan 9, 2025478.00481.05465.00467.50467.50565,293
Jan 8, 2025493.45493.45475.25476.95476.95847,105
Jan 7, 2025481.35503.55481.35491.15491.151,115,162
Jan 6, 2025529.80529.80485.60487.75487.751,278,246
Jan 3, 2025533.50549.00525.00528.25528.251,291,071
Jan 2, 2025532.90538.00524.80533.00533.001,275,692
Jan 1, 2025513.85534.00509.00530.30530.301,538,487
Dec 31, 2024497.35514.10494.45510.20510.201,323,827
Dec 30, 2024517.40528.40495.00497.40497.401,459,448
Dec 27, 2024516.60519.25507.25515.30515.301,034,274
Dec 26, 2024535.00535.00513.00514.60514.601,090,292
Dec 24, 2024535.00551.60528.00530.95530.951,625,456
Dec 23, 2024549.70554.05527.20532.30532.301,257,316
Dec 20, 2024572.40576.00538.20541.55541.552,403,489
Dec 19, 2024552.00572.55545.40567.85567.851,771,956
Dec 18, 2024565.10584.40555.10565.45565.452,561,375
Dec 17, 2024580.60580.60560.25563.40563.401,589,443
Dec 16, 2024573.85585.70562.40578.70578.702,783,563
Dec 13, 2024547.00575.00544.60568.30568.305,296,029
Dec 12, 2024568.50574.20543.15546.95546.951,413,165
Dec 11, 2024574.95577.80560.40568.50568.501,804,773
Dec 10, 2024598.20599.80567.00572.95572.952,409,381
Dec 9, 2024565.00602.10565.00597.45597.457,116,950
Dec 6, 2024579.95579.95551.80560.00560.005,149,315
Dec 5, 2024585.00619.50574.00584.55584.5535,641,343
Dec 4, 2024505.10595.00500.50581.65581.6545,554,900
Dec 3, 2024438.90516.80438.90500.55500.5518,966,610
Dec 2, 2024442.90444.00436.35438.70438.70174,667
Nov 29, 2024444.25444.70432.00442.15442.15486,670
Nov 28, 2024416.25445.00414.95438.30438.30647,318
Nov 27, 2024412.10420.10411.55416.25416.25135,513
Nov 26, 2024415.45418.60409.15411.15411.15115,666
Nov 25, 2024415.55422.25412.45415.15415.15175,422
Nov 22, 2024406.80412.45402.10407.35407.35193,748
Nov 21, 2024411.00415.00404.80406.50406.50161,718
Nov 19, 2024422.20425.70407.00410.50410.50216,824
Nov 18, 2024410.20419.85408.60418.00418.00254,522
Nov 14, 2024400.00415.55395.15410.20410.20252,774
Nov 13, 2024415.50415.50398.10405.15405.15378,786
Nov 12, 2024429.00430.90412.00416.30416.30229,059
Nov 11, 2024433.00440.90422.20430.20430.20289,959
Nov 8, 2024446.80448.45431.95434.70434.70181,412
Nov 7, 2024458.90462.00443.40445.65445.65260,932
Nov 6, 2024436.60457.20435.90454.90454.90384,892
Nov 5, 2024431.30440.00428.00434.45434.45235,560
Nov 4, 2024446.00447.45425.25429.75429.75260,737
Nov 1, 2024434.75445.90434.05443.05443.05104,168
Oct 31, 2024430.00434.75426.65432.30432.30263,564
Oct 30, 2024428.45437.70425.95432.00432.00221,955
Oct 29, 2024425.80433.90418.45427.45427.45299,954
Oct 28, 2024420.00430.00407.05422.00422.00441,314
Oct 25, 2024431.30431.65410.00414.40414.40632,734
Oct 24, 2024441.05443.65430.10434.20434.20543,442
Oct 23, 2024430.00458.00425.95442.30442.301,626,800
Oct 22, 2024459.75460.80425.30428.85428.851,158,265
Oct 21, 2024493.00493.00455.25462.85462.85984,424
Oct 18, 2024 5:1 Stock Splits
Oct 18, 2024509.00516.00488.40496.35496.351,050,949
Oct 17, 2024496.70516.20494.20514.08514.084,160,250
Oct 16, 2024502.12509.76491.38495.86495.861,282,835
Oct 15, 2024497.94523.36495.21502.12502.123,839,235
Oct 14, 2024494.19501.99490.01495.21495.21830,295
Oct 11, 2024490.40502.22482.40491.77491.771,138,385
Oct 10, 2024496.88514.80486.22488.89488.892,054,710
Oct 9, 2024488.40507.20487.65494.14494.141,949,470
Oct 8, 2024443.01498.95443.00489.50489.503,474,785
Oct 7, 2024474.80474.80437.46445.58445.581,155,885
Oct 4, 2024483.80488.00468.44471.09471.091,005,850
Oct 3, 2024482.47485.49469.64480.15480.151,067,605
Oct 1, 2024496.80498.60483.40489.78489.781,225,100
Sep 30, 2024486.21507.00485.37495.91495.912,141,270
Sep 27, 2024486.99495.40481.40490.66490.661,875,370
Sep 26, 2024489.00498.68479.60482.74482.743,147,025
Sep 25, 2024466.00508.60466.00486.78486.7827,400,745
Sep 24, 2024452.86481.00450.02461.87461.874,513,480
Sep 23, 2024454.50464.93448.20450.67450.671,004,155
Sep 20, 2024451.76461.97442.01453.36453.361,994,250
Sep 19, 2024459.80464.19447.20449.75449.752,393,980
Sep 18, 2024423.89475.49421.04458.10458.1016,077,460
Sep 17, 2024428.00428.00418.02421.69421.69610,960
Sep 16, 2024414.00436.00402.02427.86427.862,481,125
Sep 13, 2024401.80417.60400.00413.86413.86745,510
Sep 12, 2024401.80403.24398.00400.05400.05239,195
Sep 11, 2024408.30408.60398.43399.89399.89219,980
Sep 10, 2024404.98412.92404.01406.10406.10363,665
Sep 9, 2024396.40406.00393.30402.57402.57493,355
Sep 6, 2024395.60406.54392.80395.91395.91537,970
Sep 5, 2024395.18399.54394.00395.03395.03232,785
Sep 4, 2024394.00403.18391.00392.99392.99458,640
Sep 3, 2024395.23401.90394.60395.64395.64279,055
Sep 2, 2024398.20403.28393.10395.23395.23270,850
Aug 30, 2024401.58403.56398.26399.69399.69404,330
Aug 29, 2024404.60406.20398.00399.61399.61252,720
Aug 28, 2024408.00408.84403.02404.42404.42302,085
Aug 27, 2024406.00409.58405.32406.54406.54408,470
Aug 26, 2024404.34413.00403.80404.76404.76694,080
Aug 23, 2024406.30409.12403.60404.30404.30344,205
Aug 22, 2024407.20410.60405.00406.30406.30379,665
Aug 21, 2024405.95408.41404.41406.52406.52301,420
Aug 20, 2024407.48409.90403.00403.94403.94417,255
Aug 19, 2024400.79406.99398.03404.64404.64492,795
Aug 16, 2024404.00404.32396.01397.66397.66803,915
Aug 14, 2024409.01412.00396.00401.35401.352,061,000
Aug 13, 2024423.94439.60423.79433.95433.951,818,865
Aug 12, 2024413.94424.80413.00420.13420.13687,020
Aug 9, 2024415.00415.00410.10411.76411.76280,180
Aug 8, 2024413.00417.10408.44409.67409.67376,900
Aug 7, 2024406.19413.90401.60410.14410.14468,055
Aug 6, 2024421.99427.68395.81398.28398.281,298,805
Aug 5, 2024411.00425.00410.00411.38411.38682,085
Aug 2, 2024439.98443.56429.00430.26430.26606,935
Aug 1, 2024446.00452.66438.41444.50444.50908,640
Jul 31, 2024 4.5 Dividend
Jul 31, 2024440.00455.20439.13444.87444.871,470,040
Jul 30, 2024423.19462.60421.45439.17434.675,216,990
Jul 29, 2024424.19431.00421.64422.35418.02577,535
Jul 26, 2024425.02428.04420.00422.73418.40291,690
Jul 25, 2024426.00433.39421.75425.02420.66530,210
Jul 24, 2024404.18435.60402.41426.74422.371,470,545
Jul 23, 2024415.71415.80396.04402.16398.04589,515
Jul 22, 2024409.05413.00401.00410.60406.39297,835
Jul 19, 2024417.60417.83407.00409.05404.86347,255
Jul 18, 2024420.00424.03413.22416.83412.56462,935
Jul 16, 2024425.99428.19418.00419.23414.93424,735
Jul 15, 2024424.00427.15421.40422.90418.57329,870
Jul 12, 2024426.19430.40420.75421.61417.29466,765
Jul 11, 2024434.00435.70423.47424.60420.25595,285
Jul 10, 2024441.00444.40431.02432.08427.65532,025
Jul 9, 2024444.38447.60437.80438.77434.27479,050
Jul 8, 2024452.92458.56440.40441.78437.251,053,650
Jul 5, 2024451.19462.75450.21452.92448.286,869,735
Jul 4, 2024448.18457.60445.00449.69445.08690,070
Jul 3, 2024445.60450.95441.01444.19439.64627,940
Jul 2, 2024446.80451.42441.04442.58438.05524,435
Jul 1, 2024433.00445.29433.00443.53438.99596,795
Jun 28, 2024431.19435.92429.60432.67428.24393,095
Jun 27, 2024441.22441.79427.41429.31424.91419,470
Jun 26, 2024441.97443.19437.20441.22436.70370,290
Jun 25, 2024452.68455.89435.80439.52435.02672,740
Jun 24, 2024460.00460.00448.40450.69446.07765,650
Jun 21, 2024465.20475.00458.32461.92457.19879,650
Jun 20, 2024465.00481.60457.61464.04459.292,645,295
Jun 19, 2024438.17463.20435.85461.14456.412,525,810
Jun 18, 2024442.19443.19436.80438.17433.68381,085
Jun 14, 2024443.60447.31438.00439.65435.15565,180
Jun 13, 2024447.92449.68440.88442.81438.27372,830
Jun 12, 2024446.00451.22444.78445.78441.21341,595
Jun 11, 2024438.00451.00435.22444.18439.63858,045
Jun 10, 2024438.00442.80434.11438.33433.84517,705
Jun 7, 2024428.00438.30426.24436.08431.61499,495
Jun 6, 2024417.60438.40416.00427.70423.32855,150
Jun 5, 2024405.00415.40385.49412.76408.531,176,110
Jun 4, 2024455.40457.19389.26397.52393.452,303,345
Jun 3, 2024468.80470.00451.98455.79451.121,382,065
May 31, 2024449.60463.00440.88459.53454.821,635,450
May 30, 2024455.70460.31445.00446.69442.111,463,000
May 29, 2024449.00464.80449.00454.81450.151,678,375
May 28, 2024453.28464.48449.06451.85447.222,082,535
May 27, 2024456.00459.80446.12451.58446.951,814,675
May 24, 2024450.00462.98437.00452.57447.935,757,930
May 23, 2024519.80519.80438.00449.50444.899,972,850
May 22, 2024516.00548.60511.63537.40531.896,885,920
May 21, 2024495.60523.60488.61513.69508.434,684,385
May 17, 2024473.99485.00473.22482.55477.611,422,575
May 16, 2024482.15485.79471.60473.89469.031,443,390
May 15, 2024479.00481.98472.60478.92474.01643,370
May 14, 2024478.00488.00475.32477.52472.631,454,140
May 13, 2024478.00481.80463.12477.92473.021,231,865
May 10, 2024477.54480.46462.84477.16472.271,558,270
May 9, 2024481.80486.68472.15475.54470.671,518,625
May 8, 2024475.60489.63471.30480.50475.581,337,305
May 7, 2024483.74488.53471.66475.75470.881,772,640
May 6, 2024467.04489.76464.00482.44477.502,908,805
May 3, 2024470.60473.00455.00465.59460.821,350,220
May 2, 2024474.11476.05467.00468.38463.58832,455
Apr 30, 2024479.92485.41469.20472.38467.54927,445
Apr 29, 2024487.87489.54475.00477.45472.561,006,455
Apr 26, 2024491.82494.80482.24484.79479.82805,825
Apr 25, 2024485.19498.60482.42488.64483.632,062,870

Related Tickers

GRAPHITE.NS Graphite India Limited
461.90
-3.03%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
CGPOWER.BO CG Power and Industrial Solutions Limited
632.90
-1.92%
 
VGUARD.NS V-Guard Industries Limited
356.40
-0.45%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%
 
TARIL.NS TRANS & RECTI. LTD
510.55
-4.45%
 
FINCABLES.NS Finolex Cables Limited
864.70
-2.07%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
HONAUT.NS Honeywell Automation India Limited
34,495.00
-0.65%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%