NSE - Free Realtime Quote
INR
H.G. Infra Engineering Limited (HGINFRA.NS)
402.10
+0.60
(+0.15%)
As of 3:00:10 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
400.00
404.95
398.05
401.95
401.95
92,246
Nov 6, 2026
400.10
403.00
392.25
400.55
400.55
90,178
Nov 5, 2026
386.00
407.55
386.00
402.10
402.10
230,119
Nov 4, 2026
389.35
409.75
377.35
381.55
381.55
439,473
Nov 3, 2026
393.50
398.95
385.10
389.40
389.40
80,649
Nov 2, 2026
380.75
397.00
377.25
394.95
394.95
93,081
Oct 30, 2026
387.30
387.30
377.00
379.65
379.65
48,907
Oct 29, 2026
380.60
388.40
377.20
387.30
387.30
48,305
Oct 28, 2026
376.95
382.55
373.75
380.35
380.35
70,341
Oct 27, 2026
379.40
386.65
376.15
379.45
379.45
86,484
Oct 26, 2026
381.00
385.35
374.70
377.65
377.65
113,898
Oct 23, 2026
388.00
389.00
376.70
381.00
381.00
98,584
Oct 22, 2026
395.00
397.90
389.15
390.30
390.30
71,340
Oct 21, 2026
400.00
405.55
392.20
398.90
398.90
84,372
Oct 19, 2026
408.05
408.90
398.40
400.95
400.95
52,702
Oct 16, 2026
406.35
409.80
403.30
407.45
407.45
40,356
Oct 15, 2026
410.00
415.00
405.90
407.95
407.95
40,265
Oct 14, 2026
409.00
420.20
405.95
411.95
411.95
75,378
Oct 13, 2026
404.05
411.80
400.50
410.20
410.20
60,464
Oct 12, 2026
403.00
409.50
400.25
404.05
404.05
59,574
Oct 9, 2026
402.25
407.20
398.60
401.75
401.75
87,029
Oct 8, 2026
416.00
416.00
400.15
403.00
403.00
77,560
Oct 7, 2026
420.45
423.00
409.80
416.15
416.15
145,611
Oct 6, 2026
403.80
425.75
398.55
417.20
417.20
470,243
Oct 5, 2026
422.00
426.40
402.10
403.75
403.75
231,876
Oct 1, 2026
433.00
433.80
409.00
419.90
419.90
248,381
Sep 30, 2026
439.55
442.55
431.00
432.75
432.75
125,949
Sep 29, 2026
444.00
448.00
435.00
438.25
438.25
173,913
Sep 28, 2026
454.90
454.90
442.00
444.55
444.55
135,545
Sep 25, 2026
463.00
464.00
450.50
453.10
453.10
451,893
Sep 24, 2026
448.85
513.50
445.45
468.05
468.05
13,068,436
Sep 23, 2026
444.00
452.80
444.00
450.70
450.70
46,742
Sep 22, 2026
442.65
452.40
440.05
444.45
444.45
70,448
Sep 21, 2026
442.95
445.95
440.35
442.65
442.65
50,346
Sep 18, 2026
460.65
466.30
441.20
442.45
442.45
172,786
Sep 17, 2026
463.15
472.00
460.00
460.65
460.65
60,479
Sep 16, 2026
471.90
473.95
460.10
461.50
461.50
54,377
Sep 15, 2026
484.00
484.00
471.00
471.80
471.80
46,258
Sep 11, 2026
485.00
490.00
476.55
484.00
484.00
29,567
Sep 10, 2026
478.00
495.00
476.00
487.25
487.25
83,596
Sep 9, 2026
483.00
483.15
476.25
478.55
478.55
26,825
Sep 8, 2026
488.35
488.35
477.85
484.55
484.55
39,924
Sep 7, 2026
482.00
491.55
479.30
488.70
488.70
48,912
Sep 4, 2026
479.35
484.00
475.00
482.00
482.00
49,859
Sep 3, 2026
473.00
481.95
473.00
479.90
479.90
29,404
Sep 2, 2026
481.90
483.25
470.00
471.80
471.80
91,321
Sep 1, 2026
486.15
489.95
480.35
481.85
481.85
65,514
Aug 31, 2026
495.25
496.60
488.00
490.05
490.05
60,402
Aug 28, 2026
502.00
504.15
495.10
496.50
496.50
52,973
Aug 27, 2026
501.95
506.15
500.25
502.15
502.15
37,937
Aug 26, 2026
506.00
510.35
500.35
501.90
501.90
64,491
Aug 25, 2026
512.35
512.35
500.20
502.85
502.85
49,614
Aug 24, 2026
510.00
515.35
504.55
506.65
506.65
86,374
Aug 21, 2026
513.00
515.35
510.35
511.90
511.90
59,474
Aug 20, 2026
515.00
521.00
512.00
513.70
513.70
150,916
Aug 19, 2026
520.05
562.45
511.35
518.55
518.55
4,792,216
Aug 18, 2026
514.50
517.30
505.00
507.70
507.70
71,433
Aug 17, 2026
523.75
524.90
512.30
514.50
514.50
80,109
Aug 14, 2026
528.80
533.95
521.00
523.75
523.75
51,203
Aug 13, 2026
537.00
543.00
523.00
526.45
526.45
217,567
Aug 12, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
553.00
575.75
547.80
551.75
551.75
232,826
Aug 11, 2026
553.55
557.00
545.00
547.80
545.80
38,059
Aug 10, 2026
548.15
558.00
544.00
553.95
551.93
39,765
Aug 7, 2026
550.00
551.95
547.00
549.15
547.15
24,516
Aug 6, 2026
542.90
560.00
542.90
552.30
550.28
110,578
Aug 5, 2026
547.55
551.50
541.00
542.90
540.92
31,195
Aug 4, 2026
549.00
549.90
543.75
547.50
545.50
28,693
Aug 3, 2026
538.55
548.00
538.00
546.85
544.85
48,918
Jul 31, 2026
532.00
543.20
532.00
538.55
536.58
41,941
Jul 30, 2026
535.00
538.50
532.05
533.05
531.10
38,655
Jul 29, 2026
544.20
544.20
530.60
533.65
531.70
66,154
Jul 28, 2026
538.40
539.60
535.05
536.15
534.19
24,564
Jul 27, 2026
538.30
545.45
538.30
539.80
537.83
36,021
Jul 24, 2026
539.00
542.00
530.85
536.85
534.89
38,530
Jul 23, 2026
545.00
551.00
540.10
541.90
539.92
33,152
Jul 22, 2026
550.00
555.70
545.00
547.10
545.10
41,687
Jul 21, 2026
563.00
563.00
550.25
552.80
550.78
39,281
Jul 20, 2026
548.55
565.00
545.15
559.85
557.81
48,833
Jul 17, 2026
556.30
557.10
548.00
549.85
547.84
46,713
Jul 16, 2026
556.85
558.70
551.50
556.30
554.27
35,792
Jul 15, 2026
556.20
562.20
553.25
556.30
554.27
43,163
Jul 14, 2026
567.95
568.45
555.30
557.65
555.61
68,827
Jul 13, 2026
555.05
584.00
553.55
568.05
565.98
301,361
Jul 10, 2026
558.10
565.05
558.00
563.65
561.59
39,054
Jul 9, 2026
548.40
558.80
548.00
555.90
553.87
32,641
Jul 8, 2026
560.00
560.05
546.00
549.75
547.74
58,273
Jul 7, 2026
569.35
569.35
559.00
561.50
559.45
49,706
Jul 6, 2026
572.95
574.20
565.05
569.35
567.27
41,504
Jul 3, 2026
566.40
573.95
565.20
571.80
569.71
50,578
Jul 2, 2026
564.00
567.05
560.40
564.25
562.19
62,031
Jul 1, 2026
570.65
574.95
560.40
562.75
560.70
82,612
Jun 30, 2026
585.80
585.80
567.20
570.65
568.57
76,491
Jun 29, 2026
567.50
585.20
561.00
580.90
578.78
200,948
Jun 25, 2026
575.45
580.90
565.00
567.50
565.43
54,904
Jun 24, 2026
582.00
582.00
572.85
576.80
574.69
51,725
Jun 23, 2026
585.95
588.00
573.30
582.85
580.72
81,337
Jun 22, 2026
582.85
590.45
581.10
584.40
582.27
104,777
Jun 19, 2026
579.10
586.60
571.45
582.85
580.72
123,440
Jun 18, 2026
579.00
582.40
573.60
579.05
576.94
81,544
Jun 17, 2026
580.50
582.60
574.10
577.00
574.89
77,324
Jun 16, 2026
576.00
584.00
572.55
577.60
575.49
94,787
Jun 15, 2026
572.80
582.05
571.00
575.20
573.10
179,713
Jun 12, 2026
549.85
567.00
547.10
562.90
560.84
103,022
Jun 11, 2026
555.00
557.05
542.70
545.05
543.06
90,851
Jun 10, 2026
568.30
572.60
555.20
557.25
555.22
124,680
Jun 9, 2026
570.00
580.95
565.00
568.30
566.23
330,942
Jun 8, 2026
560.00
603.90
555.15
564.25
562.19
5,336,999
Jun 5, 2026
553.30
564.40
546.00
548.65
546.65
98,077
Jun 4, 2026
559.60
565.20
551.05
553.30
551.28
82,639
Jun 3, 2026
575.60
575.60
558.50
559.60
557.56
106,025
Jun 2, 2026
572.75
583.55
561.20
575.60
573.50
137,878
Jun 1, 2026
583.65
583.70
570.00
572.05
569.96
93,525
May 29, 2026
602.60
607.95
577.35
583.65
581.52
212,887
May 27, 2026
602.55
609.00
598.65
605.55
603.34
112,154
May 26, 2026
600.35
607.00
593.00
596.25
594.07
71,740
May 25, 2026
599.85
608.80
598.00
602.85
600.65
102,163
May 22, 2026
603.30
612.00
590.55
599.15
596.96
107,678
May 21, 2026
583.00
611.15
572.50
603.35
601.15
287,786
May 20, 2026
594.00
599.95
586.05
594.75
592.58
49,289
May 19, 2026
600.50
605.70
595.00
597.50
595.32
49,520
May 18, 2026
599.00
604.90
575.55
602.35
600.15
134,665
May 15, 2026
610.00
619.05
602.00
604.20
601.99
84,364
May 14, 2026
622.95
625.85
604.05
612.70
610.46
120,603
May 13, 2026
627.00
631.90
616.30
621.65
619.38
177,112
May 12, 2026
659.00
680.00
616.20
634.85
632.53
1,394,521
May 11, 2026
620.00
635.00
612.30
629.75
627.45
168,784
May 8, 2026
627.95
636.95
622.10
626.65
624.36
114,167
May 7, 2026
628.70
632.80
622.40
628.90
626.60
126,567
May 6, 2026
623.40
630.00
609.00
627.90
625.61
164,582
May 5, 2026
595.75
618.95
591.70
611.55
609.32
165,813
May 4, 2026
596.80
605.70
588.50
598.80
596.61
135,130
Apr 30, 2026
604.05
604.05
585.05
595.00
592.83
165,273
Apr 29, 2026
609.95
617.95
602.30
606.65
604.44
110,752
Apr 28, 2026
615.00
618.95
605.00
607.35
605.13
99,169
Apr 27, 2026
601.00
618.35
597.00
613.85
611.61
147,823
Apr 24, 2026
608.70
613.90
590.15
603.10
600.90
191,587
Apr 23, 2026
610.00
620.95
600.80
605.10
602.89
170,655
Apr 22, 2026
630.00
631.50
616.35
619.10
616.84
158,250
Apr 21, 2026
627.00
646.55
623.85
628.15
625.86
149,963
Apr 20, 2026
626.00
641.45
617.05
624.60
622.32
459,709
Apr 17, 2026
623.00
629.90
616.20
621.05
618.78
235,591
Apr 16, 2026
628.05
635.00
604.15
621.95
619.68
916,520
Apr 15, 2026
610.00
657.50
600.25
630.50
628.20
9,818,791
Apr 13, 2026
530.00
567.95
515.30
553.60
551.58
469,230
Apr 10, 2026
520.80
548.60
520.80
544.90
542.91
350,095
Apr 9, 2026
516.45
531.90
507.00
520.80
518.90
282,178
Apr 8, 2026
504.70
518.60
502.10
516.20
514.32
388,844
Apr 7, 2026
486.00
497.45
479.75
484.70
482.93
146,959
Apr 6, 2026
483.80
495.00
466.70
489.90
488.11
230,959
Apr 2, 2026
466.80
484.95
456.10
482.40
480.64
167,834
Apr 1, 2026
453.40
485.00
442.00
477.55
475.81
407,471
Mar 30, 2026
455.00
456.30
429.50
431.50
429.92
453,168
Mar 27, 2026
483.00
484.20
460.00
461.40
459.72
304,973
Mar 25, 2026
477.00
497.75
477.00
484.70
482.93
236,505
Mar 24, 2026
485.95
485.95
467.70
474.35
472.62
320,176
Mar 23, 2026
480.00
482.50
458.00
467.60
465.89
255,592
Mar 20, 2026
487.95
492.00
479.85
489.90
488.11
231,471
Mar 19, 2026
497.35
497.95
482.00
483.00
481.24
194,587
Mar 18, 2026
489.00
518.05
488.95
504.70
502.86
363,757
Mar 17, 2026
487.80
493.00
474.00
489.35
487.56
350,821
Mar 16, 2026
486.90
494.20
472.10
489.10
487.31
223,048
Mar 13, 2026
501.75
504.95
485.00
487.95
486.17
289,616
Mar 12, 2026
521.00
524.80
497.05
507.65
505.80
487,340
Mar 11, 2026
513.00
584.40
513.00
520.15
518.25
5,581,399
Mar 10, 2026
489.25
492.15
482.10
490.55
488.76
161,710
Mar 9, 2026
490.00
490.00
471.00
480.40
478.65
253,272
Mar 6, 2026
500.45
513.85
494.55
496.50
494.69
171,270
Mar 5, 2026
506.70
517.00
492.00
500.35
498.52
285,679
Mar 4, 2026
528.00
528.00
500.00
504.60
502.76
263,155
Mar 2, 2026
526.20
543.00
514.55
529.90
527.97
240,821
Feb 27, 2026
562.00
562.35
536.00
540.45
538.48
938,981
Feb 26, 2026
566.00
578.30
554.10
558.05
556.01
275,646
Feb 25, 2026
588.90
609.95
555.50
566.15
564.08
1,401,231
Feb 24, 2026
580.00
580.05
560.10
569.00
566.92
133,748
Feb 23, 2026
594.00
607.20
579.05
582.35
580.22
129,041
Feb 20, 2026
605.05
605.05
584.00
590.55
588.39
411,216
Feb 19, 2026
623.00
624.95
600.00
606.60
604.39
147,232
Feb 18, 2026
636.75
644.90
620.10
623.00
620.73
111,430
Feb 17, 2026
642.15
656.00
626.45
639.90
637.56
155,071
Feb 16, 2026
665.85
675.50
640.00
643.70
641.35
167,289
Feb 13, 2026
670.00
692.95
650.20
666.40
663.97
220,188
Feb 12, 2026
697.60
704.95
670.00
672.25
669.80
150,415
Feb 11, 2026
688.80
700.00
687.05
697.00
694.46
80,210
Feb 10, 2026
699.95
704.55
681.80
688.80
686.29
142,926
Feb 9, 2026
650.05
704.35
647.35
696.90
694.36
250,595
Feb 6, 2026
648.40
657.00
631.00
650.20
647.83
96,190
Feb 5, 2026
668.00
668.00
645.00
648.40
646.03
96,138
Feb 4, 2026
659.95
675.85
642.55
668.80
666.36
125,668
Feb 3, 2026
656.00
659.70
642.30
653.35
650.96
144,258
Feb 2, 2026
634.50
639.25
615.70
628.70
626.40
88,362
Jan 30, 2026
625.00
645.00
612.95
641.75
639.41
139,712
Jan 29, 2026
631.40
635.00
611.20
628.25
625.96
214,422
Jan 28, 2026
590.05
630.00
590.05
625.90
623.61
253,293
Jan 27, 2026
590.05
603.75
566.05
594.45
592.28
704,412
Jan 23, 2026
656.65
656.65
545.50
590.05
587.90
5,478,463
Jan 22, 2026
653.50
667.95
651.90
663.00
660.58
90,800
Jan 21, 2026
660.00
665.00
647.25
652.80
650.42
123,460
Jan 20, 2026
689.95
689.95
652.05
667.35
664.91
170,782
Jan 19, 2026
685.00
698.05
675.00
692.20
689.67
104,692
Jan 16, 2026
694.55
701.30
679.00
680.95
678.46
103,877
Jan 15, 2026
694.55
694.55
694.55
694.55
692.01
-
Jan 14, 2026
701.35
713.85
687.00
694.55
692.01
101,080
Jan 13, 2026
715.90
723.75
695.50
699.10
696.55
109,470
Jan 12, 2026
708.10
711.00
691.60
704.20
701.63
125,753
Jan 9, 2026
726.05
731.10
708.00
711.35
708.75
101,507
Jan 8, 2026
737.00
746.20
724.00
726.75
724.10
92,802
Jan 7, 2026
735.00
745.80
731.95
742.00
739.29
81,070
Jan 6, 2026
750.05
751.45
732.00
740.10
737.40
124,891
Jan 5, 2026
757.00
760.00
741.05
750.05
747.31
130,823
Jan 2, 2026
740.10
746.80
728.05
744.10
741.38
167,590
Jan 1, 2026
759.85
767.85
738.00
739.90
737.20
100,602
Dec 31, 2025
763.15
770.15
750.05
753.90
751.15
107,980
Dec 30, 2025
755.60
770.00
752.70
763.15
760.36
71,004
Dec 29, 2025
785.00
785.00
757.05
760.30
757.52
85,395
Dec 26, 2025
788.00
795.90
772.90
780.80
777.95
65,145
Dec 24, 2025
811.80
816.50
785.20
789.95
787.07
391,193
Dec 23, 2025
794.00
812.00
788.40
809.50
806.54
121,050
Dec 22, 2025
751.35
791.10
747.45
787.20
784.33
177,282
Dec 19, 2025
730.00
749.95
720.20
747.45
744.72
191,959
Dec 18, 2025
751.00
751.00
731.00
733.30
730.62
88,961
Dec 17, 2025
753.00
766.60
748.00
751.75
749.01
82,525
Dec 16, 2025
765.20
766.90
751.50
755.35
752.59
93,628
Dec 15, 2025
756.05
766.80
750.50
764.80
762.01
66,219
Dec 12, 2025
759.20
765.85
755.00
756.60
753.84
83,960
Dec 11, 2025
770.00
770.10
752.05
757.85
755.08
122,041
Dec 10, 2025
766.85
790.00
760.75
770.15
767.34
110,301
Dec 9, 2025
794.00
796.40
758.30
763.55
760.76
268,670
Dec 8, 2025
829.10
829.10
790.00
794.45
791.55
94,879
Dec 5, 2025
840.30
840.45
822.10
824.75
821.74
48,976
Dec 4, 2025
840.00
848.35
834.00
840.30
837.23
42,556
Dec 3, 2025
860.10
862.40
838.10
839.90
836.83
59,529
Dec 2, 2025
870.35
870.90
859.80
861.60
858.45
27,186
Dec 1, 2025
873.95
888.90
862.70
866.65
863.49
89,844
Nov 28, 2025
880.20
880.20
860.00
865.25
862.09
46,205
Nov 27, 2025
890.00
894.55
875.05
880.20
876.99
52,483
Nov 26, 2025
874.50
898.00
871.00
888.05
884.81
142,141
Nov 25, 2025
878.00
880.00
862.00
873.10
869.91
77,202
Nov 24, 2025
890.00
916.30
864.55
878.15
874.94
1,213,025
Nov 21, 2025
861.00
867.00
856.45
863.60
860.45
41,736
Nov 20, 2025
870.50
881.65
850.00
860.20
857.06
92,628
Nov 19, 2025
865.00
875.00
854.20
868.95
865.78
168,361
Nov 18, 2025
886.55
886.55
860.00
868.75
865.58
72,272
Nov 17, 2025
896.65
897.00
884.00
886.60
883.36
55,608
Nov 14, 2025
884.05
904.20
880.25
896.65
893.38
144,510
Nov 13, 2025
880.00
896.60
875.05
883.15
879.93
146,879
Nov 12, 2025
893.95
914.95
893.00
907.35
904.04
54,002
Nov 11, 2025
897.90
902.95
885.55
892.10
888.84
40,132
Nov 10, 2025
902.70
914.00
895.00
898.30
895.02
63,751
