BSE - Delayed Quote INR

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

1,074.75
-56.40
(-4.99%)
At close: 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251,128.001,128.001,070.101,074.751,074.759,018
Jun 2, 20251,130.451,136.651,112.851,131.151,131.1510,281
May 30, 20251,123.451,140.001,115.001,120.701,120.709,038
May 29, 20251,120.101,136.651,115.851,133.901,133.9016,408
May 28, 20251,114.301,132.901,106.001,110.801,110.808,277
May 27, 20251,103.301,135.001,103.301,113.151,113.158,821
May 26, 20251,141.051,154.001,110.301,125.951,125.9523,233
May 23, 20251,150.901,190.001,134.501,138.351,138.3519,913
May 22, 20251,190.001,190.001,139.251,159.451,159.4518,116
May 21, 20251,225.001,260.001,220.051,253.351,253.359,971
May 20, 20251,253.951,272.101,210.851,236.351,236.356,401
May 19, 20251,230.001,264.001,223.401,233.751,233.758,146
May 16, 20251,193.001,233.451,183.001,227.101,227.1011,954
May 15, 20251,150.051,191.201,150.051,184.801,184.8012,191
May 14, 20251,145.001,161.551,141.351,150.051,150.058,763
May 13, 20251,133.951,154.451,128.851,143.201,143.2010,059
May 12, 20251,083.101,142.001,083.101,134.301,134.3010,587
May 9, 20251,050.001,078.201,049.951,074.801,074.805,466
May 8, 20251,103.401,127.201,075.001,078.001,078.006,599
May 7, 20251,030.001,107.601,030.001,103.401,103.401,560
May 6, 20251,123.401,128.651,084.001,090.551,090.553,041
May 5, 20251,111.051,138.451,111.051,128.751,128.755,838
May 2, 20251,072.001,127.001,072.001,123.501,123.508,098
Apr 30, 20251,085.351,104.651,062.951,071.401,071.407,352
Apr 29, 20251,086.801,136.201,082.601,088.351,088.358,071
Apr 28, 20251,075.701,099.151,064.001,086.151,086.157,095
Apr 25, 20251,128.401,133.901,075.251,086.401,086.4010,365
Apr 24, 20251,124.051,134.651,115.001,128.401,128.401,974
Apr 23, 20251,159.901,160.151,115.001,124.051,124.057,651
Apr 22, 20251,165.051,197.001,133.351,141.251,141.2519,840
Apr 21, 20251,131.001,149.951,118.051,139.751,139.754,126
Apr 17, 20251,121.951,125.551,107.601,121.001,121.009,369
Apr 16, 20251,072.051,122.401,072.051,117.801,117.8010,217
Apr 15, 20251,076.701,091.751,065.001,088.801,088.803,078
Apr 11, 20251,049.951,056.901,029.001,052.301,052.307,311
Apr 9, 20251,025.951,031.701,009.651,027.501,027.504,637
Apr 8, 20251,026.051,051.001,015.001,028.651,028.654,090
Apr 7, 2025921.051,040.00921.051,013.401,013.4016,580
Apr 4, 20251,104.651,104.651,037.451,047.201,047.2012,081
Apr 3, 20251,050.251,106.001,050.251,103.101,103.107,478
Apr 2, 20251,093.151,093.151,062.801,086.401,086.401,969
Apr 1, 20251,057.001,114.101,050.001,089.751,089.758,716
Mar 28, 20251,087.001,111.101,052.551,056.551,056.5522,832
Mar 27, 20251,035.201,108.851,031.001,087.851,087.8524,856
Mar 26, 20251,114.951,114.951,042.301,054.701,054.705,999
Mar 25, 20251,133.001,138.401,076.051,080.651,080.6517,600
Mar 24, 20251,128.001,178.751,111.001,121.851,121.857,184
Mar 21, 20251,099.501,132.501,075.151,125.651,125.6516,829
Mar 20, 20251,068.551,108.201,067.001,075.901,075.9015,417
Mar 19, 20251,038.801,087.151,038.801,065.401,065.4015,696
Mar 18, 20251,034.951,043.401,017.801,039.651,039.658,833
Mar 17, 20251,017.701,029.851,002.351,009.501,009.5020,725
Mar 13, 20251,002.001,037.25998.951,003.451,003.455,183
Mar 12, 20251,020.051,057.001,009.901,011.751,011.759,103
Mar 11, 20251,028.851,042.051,008.351,034.101,034.1013,695
Mar 10, 20251,076.301,094.001,030.001,041.701,041.7014,295
Mar 7, 20251,072.001,108.901,069.301,087.501,087.508,145
Mar 6, 20251,070.051,095.001,068.001,072.201,072.2013,636
Mar 5, 2025999.601,084.50989.501,072.451,072.4520,815
Mar 4, 2025985.351,018.60970.001,007.401,007.4011,034
Mar 3, 2025961.45996.00928.00985.35985.3519,470
Feb 28, 2025996.051,005.00945.15966.30966.3015,813
Feb 27, 20251,060.001,064.55990.10995.80995.8012,041
Feb 25, 20251,119.951,119.951,052.701,056.551,056.557,420
Feb 24, 20251,100.051,100.051,069.651,081.501,081.505,236
Feb 21, 20251,147.101,152.451,100.501,110.151,110.153,734
Feb 20, 20251,065.751,137.001,065.001,129.451,129.4514,231
Feb 19, 20251,040.001,114.951,025.051,081.551,081.5516,637
Feb 18, 20251,118.001,118.001,044.001,053.301,053.308,605
Feb 17, 20251,172.701,176.051,115.001,118.001,118.0010,206
Feb 14, 20251,173.751,201.501,141.201,149.701,149.705,518
Feb 13, 20251,162.001,204.451,142.601,150.701,150.704,491
Feb 12, 20251,172.501,200.101,110.851,168.951,168.9520,997
Feb 11, 20251,243.701,243.701,160.001,170.101,170.1012,162
Feb 10, 20251,289.951,289.951,220.851,234.851,234.858,816
Feb 7, 20251,291.551,311.001,255.001,273.751,273.755,985
Feb 6, 20251,272.851,295.901,257.651,272.451,272.457,630
Feb 5, 20251,218.101,254.251,209.651,247.851,247.853,856
Feb 4, 20251,219.351,241.901,205.751,211.001,211.005,754
Feb 3, 20251,280.001,280.001,207.051,219.901,219.904,814
Feb 1, 20251,309.851,340.001,275.001,282.601,282.606,049
Jan 31, 20251,241.651,292.001,235.251,281.651,281.656,526
Jan 30, 20251,249.851,252.901,225.801,241.601,241.602,977
Jan 29, 20251,175.051,250.501,175.051,225.301,225.305,358
Jan 28, 20251,200.051,214.101,140.501,202.251,202.2512,274
Jan 27, 20251,210.951,225.001,175.101,217.051,217.0518,048
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 1.5 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