BSE - Free Realtime Quote INR

H.G. Infra Engineering Limited (HGINFRA.BO)

Compare
1,184.10
-54.40
(-4.38%)
As of 11:05:48 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20251,210.951,225.001,175.101,184.101,184.109,725
Jan 24, 20251,308.001,316.501,230.001,238.501,238.505,980
Jan 23, 20251,292.401,307.001,279.451,282.551,282.556,917
Jan 22, 20251,342.401,342.401,286.001,292.351,292.352,419
Jan 21, 20251,374.051,384.101,335.451,342.101,342.103,142
Jan 20, 20251,385.551,395.001,370.001,373.601,373.604,456
Jan 17, 20251,406.651,417.401,375.001,394.901,394.904,893
Jan 16, 20251,354.001,396.601,354.001,389.401,389.403,705
Jan 15, 20251,346.051,373.001,346.051,352.051,352.053,449
Jan 14, 20251,309.001,346.701,304.001,340.201,340.207,786
Jan 13, 20251,370.351,386.851,300.001,309.051,309.0515,533
Jan 10, 20251,425.851,428.701,386.801,393.001,393.004,655
Jan 9, 20251,421.051,451.151,420.701,425.851,425.851,974
Jan 8, 20251,465.001,470.751,434.951,448.501,448.5010,100
Jan 7, 20251,479.651,479.651,421.651,465.901,465.9016,362
Jan 6, 20251,529.951,545.851,405.301,416.001,416.0011,592
Jan 3, 20251,518.751,530.501,505.251,509.051,509.055,091
Jan 2, 20251,496.251,560.951,496.251,527.251,527.258,276
Jan 1, 20251,524.951,524.951,501.501,504.501,504.509,318
Dec 31, 20241,509.951,523.501,490.001,518.251,518.2511,865
Dec 30, 20241,497.351,535.951,489.951,499.951,499.956,389
Dec 27, 20241,482.051,521.001,482.051,494.851,494.855,279
Dec 26, 20241,496.051,508.951,467.951,481.401,481.407,918
Dec 24, 20241,479.951,542.051,478.701,502.001,502.0023,700
Dec 23, 20241,466.051,474.501,417.851,460.201,460.209,076
Dec 20, 20241,495.951,503.151,427.001,431.901,431.9010,701
Dec 19, 20241,475.851,511.751,450.051,493.501,493.506,996
Dec 18, 20241,529.951,529.951,494.001,506.001,506.006,659
Dec 17, 20241,531.351,533.501,509.001,511.501,511.5012,417
Dec 16, 20241,490.001,537.551,488.001,519.151,519.1525,367
Dec 13, 20241,499.951,499.951,441.401,469.201,469.205,998
Dec 12, 20241,517.951,517.951,473.251,485.401,485.4013,520
Dec 11, 20241,539.551,549.801,500.051,506.451,506.4563,074
Dec 10, 20241,450.151,500.701,450.151,456.301,456.307,944
Dec 9, 20241,479.651,492.001,455.451,460.801,460.808,434
Dec 6, 20241,469.701,470.001,444.101,450.601,450.608,480
Dec 5, 20241,476.051,479.401,443.251,453.051,453.0511,791
Dec 4, 20241,439.951,486.901,426.701,470.901,470.9017,814
Dec 3, 20241,400.001,434.001,396.401,420.701,420.709,727
Dec 2, 20241,348.001,429.051,340.051,393.401,393.4015,611
Nov 29, 20241,326.051,349.901,322.051,330.751,330.756,642
Nov 28, 20241,348.351,348.351,318.501,339.151,339.158,044
Nov 27, 20241,340.951,340.951,319.951,326.701,326.703,201
Nov 26, 20241,341.001,341.951,319.001,330.151,330.157,833
Nov 25, 20241,337.051,363.701,315.551,337.401,337.409,608
Nov 22, 20241,278.251,285.001,265.001,276.151,276.156,429
Nov 21, 20241,294.851,294.851,251.001,279.751,279.757,867
Nov 19, 20241,239.951,275.951,203.701,269.451,269.4514,069
Nov 18, 20241,229.251,230.751,192.901,201.351,201.355,914
Nov 14, 20241,197.001,233.001,192.001,225.851,225.858,887
Nov 13, 20241,215.001,221.301,176.251,197.651,197.6519,215
Nov 12, 20241,275.051,279.351,181.001,221.351,221.3541,296
Nov 11, 20241,279.551,296.251,247.051,281.751,281.7532,866
Nov 8, 20241,320.001,325.151,267.451,271.551,271.5515,692
Nov 7, 20241,372.001,376.751,316.601,323.501,323.5016,396
Nov 6, 20241,337.551,371.001,327.001,367.201,367.2023,678
Nov 4, 20241,395.301,405.501,318.001,329.901,329.908,312
Nov 1, 20241,379.001,398.951,371.701,392.651,392.653,866
Oct 31, 20241,380.001,410.001,346.801,359.951,359.9535,618
Oct 29, 20241,359.901,359.901,300.001,335.851,335.8510,513
Oct 28, 20241,305.051,339.951,288.701,325.951,325.9513,732
Oct 25, 20241,333.901,341.651,264.501,305.351,305.357,603
Oct 24, 20241,349.951,350.451,325.001,331.151,331.1517,774
Oct 23, 20241,359.951,379.101,320.851,349.151,349.1517,821
Oct 22, 20241,395.051,401.601,330.001,334.751,334.7521,351
Oct 21, 20241,457.351,457.351,392.001,404.401,404.403,523
Oct 18, 20241,467.951,467.951,426.001,444.351,444.3562,548
Oct 17, 20241,465.051,480.001,464.001,468.001,468.002,606
Oct 16, 20241,484.951,489.001,463.301,466.751,466.755,314
Oct 15, 20241,488.951,488.951,460.001,478.651,478.655,367
Oct 14, 20241,508.001,508.001,466.001,473.501,473.502,893
Oct 11, 20241,525.001,525.001,470.601,483.751,483.754,673
Oct 10, 20241,510.001,529.101,485.001,490.751,490.756,171
Oct 9, 20241,515.001,515.001,483.351,499.801,499.804,597
Oct 8, 20241,460.001,497.001,429.201,482.251,482.256,034
Oct 7, 20241,489.951,489.951,419.001,454.351,454.3531,864
Oct 4, 20241,490.101,514.901,464.751,497.901,497.9023,046
Oct 3, 20241,539.951,547.151,479.001,491.901,491.909,127
Oct 1, 20241,550.001,564.001,545.051,552.551,552.559,600
Sep 30, 20241,549.751,564.751,535.301,549.451,549.458,717
Sep 27, 20241,551.151,570.351,532.751,546.101,546.105,362
Sep 26, 20241,558.301,558.701,540.001,543.301,543.307,616
Sep 25, 20241,550.051,584.451,547.051,558.151,558.1526,444
Sep 24, 20241,549.951,577.151,528.701,560.751,560.7534,308
Sep 23, 20241,552.051,559.951,522.701,532.251,532.2519,299
Sep 20, 20241,540.001,570.801,528.051,550.051,550.0510,783
Sep 19, 20241,579.651,586.901,506.951,526.251,526.2518,141
Sep 18, 20241,590.701,603.501,561.001,571.201,571.206,850
Sep 17, 20241,611.151,616.001,571.051,588.901,588.9016,449
Sep 16, 20241,627.601,644.151,597.101,607.601,607.6036,008
Sep 13, 20241,569.951,598.001,545.001,564.051,564.0551,188
Sep 12, 20241,534.601,539.351,495.001,502.301,502.3010,814
Sep 11, 20241,573.001,578.001,502.101,505.801,505.8024,986
Sep 10, 20241,526.401,579.001,505.351,566.001,566.0038,917
Sep 9, 20241,480.851,486.101,441.651,461.501,461.5028,344
Sep 6, 20241,530.001,535.901,490.001,492.251,492.253,808
Sep 5, 20241,527.201,539.201,519.001,522.151,522.157,327
Sep 4, 20241,510.751,556.151,510.751,526.501,526.509,334
Sep 3, 20241,535.051,551.951,529.651,534.751,534.758,574
Sep 2, 20241,577.651,577.651,532.501,538.101,538.107,528
Aug 30, 20241,528.151,570.001,511.101,557.051,557.0510,635
Aug 29, 20241,523.151,548.751,520.001,527.101,527.105,814
Aug 28, 20241,540.001,544.101,520.001,521.901,521.9018,522
Aug 26, 20241,585.351,596.851,568.251,574.401,574.4014,680
Aug 23, 20241,627.951,627.951,582.051,589.401,589.405,241
Aug 22, 20241,629.951,630.051,590.101,596.001,596.0011,500
Aug 21, 20241,614.001,647.151,604.251,619.951,619.9565,711
Aug 20, 20241,600.001,666.101,567.251,582.951,582.951,829,136
Aug 19, 20241,540.001,588.151,540.001,582.151,582.1515,136
Aug 16, 20241,530.001,549.551,513.001,537.901,537.9010,677
Aug 14, 2024 1.50 Dividend
Aug 14, 20241,572.001,576.901,513.601,521.701,521.709,355
Aug 13, 20241,641.951,641.951,564.401,571.801,570.3013,022
Aug 12, 20241,600.101,641.351,593.651,610.651,609.117,515
Aug 9, 20241,618.351,641.401,605.401,611.251,609.718,222
Aug 8, 20241,553.501,637.651,532.101,623.801,622.2532,478
Aug 7, 20241,498.001,575.001,450.201,553.501,552.0230,254
Aug 6, 20241,538.651,574.501,458.051,472.751,471.3420,262
Aug 5, 20241,500.051,588.001,500.051,544.151,542.6826,813
Aug 2, 20241,542.101,610.801,542.101,594.551,593.0329,450
Aug 1, 20241,639.401,639.401,574.601,582.901,581.3912,408
Jul 31, 20241,665.951,665.951,616.001,619.101,617.5516,156
Jul 30, 20241,665.001,687.501,636.001,641.651,640.087,833
Jul 29, 20241,671.051,710.651,655.001,658.651,657.0722,459
Jul 26, 20241,718.801,718.801,668.001,670.101,668.517,290
Jul 25, 20241,636.001,729.551,624.301,703.251,701.6232,922
Jul 24, 20241,660.001,682.001,628.001,641.101,639.539,459
Jul 23, 20241,750.001,763.051,588.801,650.301,648.7375,269
Jul 22, 20241,701.001,755.101,701.001,738.801,737.1430,755
Jul 19, 20241,740.001,750.001,681.101,695.401,693.7829,889
Jul 18, 20241,780.051,799.301,732.851,742.301,740.6417,669
Jul 16, 20241,736.901,880.001,710.501,780.001,778.3049,432
Jul 15, 20241,684.451,735.001,684.451,713.251,711.6128,116
Jul 12, 20241,700.001,725.251,682.401,689.351,687.7421,186
Jul 11, 20241,711.851,711.901,665.001,694.901,693.2821,359
Jul 10, 20241,760.001,795.001,678.451,698.801,697.1838,453
Jul 9, 20241,725.001,799.051,686.401,703.101,701.4721,195
Jul 8, 20241,734.951,737.601,669.901,686.751,685.1432,733
Jul 5, 20241,766.101,766.101,723.001,729.551,727.906,741
Jul 4, 20241,728.051,800.001,728.051,749.801,748.1325,162
Jul 3, 20241,747.651,750.001,720.351,727.201,725.5512,760
Jul 2, 20241,728.051,753.751,709.451,731.051,729.408,031
Jul 1, 20241,782.651,793.801,722.051,726.751,725.108,965
Jun 28, 20241,774.801,794.151,728.901,762.701,761.028,255
Jun 27, 20241,798.251,817.751,740.851,755.301,753.629,232
Jun 26, 20241,836.951,836.951,762.451,773.601,771.9110,524
Jun 25, 20241,855.051,870.001,770.501,800.901,799.1840,738
Jun 24, 20241,740.001,867.001,711.601,824.851,823.1167,013
Jun 21, 20241,704.901,760.001,689.201,711.351,709.7214,212
Jun 20, 20241,729.401,731.001,662.801,694.051,692.436,812
Jun 19, 20241,785.001,789.751,708.201,728.701,727.056,731
Jun 18, 20241,741.551,785.551,718.001,773.301,771.6120,989
Jun 14, 20241,729.001,772.401,725.501,738.051,736.3922,440
Jun 13, 20241,782.501,782.501,703.201,721.251,719.6127,732
Jun 12, 20241,821.001,833.001,760.301,769.801,768.1161,574
Jun 11, 20241,599.901,853.101,591.101,818.551,816.81104,231
Jun 10, 20241,550.001,573.401,518.201,568.451,566.9523,417
Jun 7, 20241,539.451,550.301,511.851,531.301,529.8411,330
Jun 6, 20241,430.851,567.951,430.851,550.251,548.7754,108
Jun 5, 20241,362.051,432.551,273.351,428.101,426.7456,791
Jun 4, 20241,538.901,540.451,232.401,323.301,322.04126,655
Jun 3, 20241,644.051,644.051,524.401,540.451,538.9821,141
May 31, 20241,529.951,575.001,459.951,507.501,506.0643,744
May 30, 20241,481.601,550.001,452.351,510.401,508.9637,081
May 29, 20241,463.051,494.951,449.651,473.301,471.8914,917
May 28, 20241,514.601,526.551,453.001,463.601,462.2030,701
May 27, 20241,540.951,540.951,472.951,514.551,513.1019,962
May 24, 20241,509.801,556.551,509.751,527.951,526.4917,671
May 23, 20241,600.001,611.751,500.251,509.501,508.0669,011
May 22, 20241,530.201,643.301,520.001,584.351,582.84101,556
May 21, 20241,383.101,478.301,365.801,455.301,453.9165,213
May 17, 20241,385.201,425.651,362.951,394.301,392.9716,434
May 16, 20241,363.001,395.001,342.851,374.901,373.5952,176
May 15, 20241,391.451,405.301,354.851,363.751,362.4547,179
May 14, 20241,233.251,417.951,226.101,379.951,378.63234,702
May 13, 20241,184.851,201.201,150.001,191.801,190.6612,743
May 10, 20241,142.301,185.801,141.801,178.901,177.7816,053
May 9, 20241,210.451,225.001,131.251,140.901,139.8147,717
May 8, 20241,110.051,195.001,107.551,186.551,185.4214,115
May 7, 20241,174.951,174.951,119.251,123.801,122.7313,947
May 6, 20241,190.351,200.601,152.551,162.201,161.0923,229
May 3, 20241,208.801,213.551,171.051,194.301,193.1637,448
May 2, 20241,192.501,225.001,190.951,205.751,204.6016,852
Apr 30, 20241,201.851,201.851,176.901,187.901,186.7714,053
Apr 29, 20241,193.501,219.801,183.801,199.451,198.3152,555
Apr 26, 20241,169.901,228.751,135.601,176.901,175.7894,827
Apr 25, 20241,063.151,184.951,062.551,151.951,150.8575,959
Apr 24, 20241,050.851,070.001,045.951,058.351,057.3414,967
Apr 23, 20241,080.601,081.001,038.051,045.551,044.5523,876
Apr 22, 20241,030.151,065.251,028.951,057.651,056.645,873
Apr 19, 20241,012.401,045.451,001.101,024.151,023.1730,617
Apr 18, 20241,075.451,088.401,023.001,035.001,034.0118,238
Apr 16, 20241,057.401,077.001,050.051,059.301,058.2912,626
Apr 15, 20241,000.051,089.901,000.051,056.701,055.6952,017
Apr 12, 20241,075.401,089.601,050.951,059.501,058.4916,940
Apr 10, 20241,100.001,101.801,064.101,074.301,073.2717,741
Apr 9, 20241,082.801,109.301,073.451,093.951,092.9128,550
Apr 8, 20241,085.101,123.051,066.001,071.051,070.0335,434
Apr 5, 20241,067.351,077.351,050.701,060.001,058.9911,293
Apr 4, 20241,097.951,097.951,061.001,072.901,071.8834,569
Apr 3, 20241,060.201,097.001,055.251,084.251,083.2251,340
Apr 2, 20241,001.051,098.40991.351,060.301,059.29143,346
Apr 1, 2024927.551,000.95920.65993.70992.7579,678
Mar 28, 2024918.65922.40900.30909.65908.784,352
Mar 27, 2024915.00921.85902.75905.85904.993,633
Mar 26, 2024915.80927.50909.90912.75911.8813,899
Mar 22, 2024898.05913.15892.05898.25897.3911,898
Mar 21, 2024903.25909.70895.25902.45901.598,137
Mar 20, 2024919.55920.00887.05894.85894.007,012
Mar 19, 2024941.95941.95910.60912.95912.0828,241
Mar 18, 2024899.50903.25889.20893.45892.606,539
Mar 15, 2024913.95919.80888.20890.25889.4012,267
Mar 14, 2024860.10919.90854.80913.95913.0818,447
Mar 13, 2024920.85925.00863.45877.40876.5611,072
Mar 12, 2024926.70933.40888.75900.00899.1412,923
Mar 11, 2024949.95949.95907.20910.15909.2815,950
Mar 7, 2024913.55916.35905.05908.10907.232,961
Mar 6, 2024928.45928.45899.35910.60909.7311,713
Mar 5, 2024934.85936.55925.00930.60929.7113,842
Mar 4, 2024938.95975.45913.55924.95924.0729,254
Mar 1, 2024917.95921.40882.30899.35898.4910,964
Feb 29, 2024876.00885.45871.35879.40878.563,596
Feb 28, 2024909.95909.95883.15886.50885.656,671
Feb 27, 2024904.75917.35895.20899.90899.044,349
Feb 26, 2024918.10921.00897.00898.85897.9917,800
Feb 23, 2024930.00933.25899.00905.10904.248,454
Feb 22, 2024921.15928.45911.70914.95914.085,584
Feb 21, 2024948.70948.70920.70923.90923.026,203
Feb 20, 2024948.15970.05936.75937.60936.719,020
Feb 19, 2024934.60948.00930.65940.90940.005,141
Feb 16, 2024925.00949.00913.60923.50922.6213,172
Feb 15, 2024924.95934.80909.00916.40915.535,886
Feb 14, 2024896.60926.00889.05915.50914.634,495
Feb 13, 2024908.85908.85859.60895.75894.906,366
Feb 12, 2024925.80925.80882.25890.10889.2524,202
Feb 9, 2024943.70943.70905.50927.35926.466,846
Feb 8, 2024920.05949.95920.05925.25924.379,392
Feb 7, 2024947.45955.65924.00928.60927.716,356
Feb 6, 2024972.10977.00941.95947.45946.5518,353
Feb 5, 2024960.75978.15940.00959.60958.6819,745
Feb 2, 2024947.35991.85920.30951.40950.4959,354
Feb 1, 2024947.85950.00934.55938.45937.5523,979
Jan 31, 2024922.45936.00916.20933.50932.6112,840
Jan 30, 2024948.00948.00920.00922.45921.5719,684
Jan 29, 2024923.65945.10923.50937.10936.2117,210

Related Tickers

UNIVASTU.NS Univastu India Limited
262.20
-4.97%
 
CAPACITE.NS Capacit'e Infraprojects Limited
341.80
-3.74%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
769.65
-2.03%
 
PATELENG.NS Patel Engineering Limited
47.99
-3.25%
 
KNRCON.NS KNR Constructions Limited
287.35
-2.63%