NSE: HCG | Series: EQ
-
LTP
500.00
-31.30 (-5.89 %) -
Open
532.85
548.00 -
High
534.95
548.00 -
Low
456.95
524.85 -
Close
474.80
531.30 -
52W High
548.00
20 Dec, 2024 -
52W Low
404.70
07 Oct, 2024
Upper Circuit: 637.56
Lower Circuit: 425.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 532.85 | 534.95 | 456.95 | 500.00 | 474.80 | -56.50 | -10.63 | 548.00 | 404.70 | 1,093,736 | 53.07 Crore | 24,254 |
| 20 Dec, 2024 | 548.00 | 548.00 | 524.85 | 532.00 | 531.30 | -11.10 | -2.05 | 548.00 | 404.70 | 190,681 | 10.15 Crore | 6,162 |
| 19 Dec, 2024 | 531.10 | 545.00 | 526.05 | 542.60 | 542.40 | 1.25 | 0.23 | 547.85 | 404.70 | 234,722 | 12.59 Crore | 9,821 |
| 18 Dec, 2024 | 527.45 | 547.85 | 520.15 | 540.00 | 541.15 | 12.85 | 2.43 | 547.85 | 404.70 | 691,830 | 37.09 Crore | 13,246 |
| 17 Dec, 2024 | 511.90 | 537.00 | 511.60 | 527.50 | 528.30 | 18.20 | 3.57 | 537.00 | 404.70 | 653,406 | 34.36 Crore | 16,999 |
| 16 Dec, 2024 | 496.00 | 511.10 | 496.00 | 510.00 | 510.10 | 13.55 | 2.73 | 519.50 | 404.70 | 436,291 | 22.13 Crore | 12,960 |
| 13 Dec, 2024 | 495.20 | 510.00 | 491.55 | 495.00 | 496.55 | 1.35 | 0.27 | 519.50 | 404.70 | 152,018 | 7.57 Crore | 6,442 |
| 12 Dec, 2024 | 507.00 | 507.00 | 493.10 | 495.00 | 495.20 | -9.25 | -1.83 | 519.50 | 404.70 | 109,503 | 5.48 Crore | 3,393 |
| 11 Dec, 2024 | 509.40 | 512.45 | 500.40 | 503.95 | 504.45 | 1.20 | 0.24 | 519.50 | 404.70 | 151,708 | 7.68 Crore | 3,171 |
| 10 Dec, 2024 | 506.00 | 506.00 | 494.15 | 502.95 | 503.25 | -3.05 | -0.6 | 519.50 | 404.70 | 199,841 | 10.03 Crore | 6,006 |
| 09 Dec, 2024 | 505.00 | 508.00 | 501.00 | 505.30 | 506.30 | 1.70 | 0.34 | 519.50 | 404.70 | 108,342 | 5.48 Crore | 3,778 |
| 06 Dec, 2024 | 507.90 | 509.50 | 499.25 | 505.50 | 504.60 | -0.50 | -0.1 | 519.50 | 404.70 | 139,749 | 7.04 Crore | 6,326 |
| 05 Dec, 2024 | 507.00 | 511.90 | 500.20 | 503.00 | 505.10 | 2.95 | 0.59 | 519.50 | 404.70 | 232,636 | 11.79 Crore | 8,640 |
| 04 Dec, 2024 | 505.00 | 516.00 | 499.70 | 502.00 | 502.15 | -7.40 | -1.45 | 519.50 | 404.70 | 339,226 | 17.22 Crore | 12,179 |
| 03 Dec, 2024 | 498.00 | 514.40 | 495.00 | 510.00 | 509.55 | 9.65 | 1.93 | 519.50 | 404.70 | 349,553 | 17.73 Crore | 22,766 |
| 02 Dec, 2024 | 497.40 | 510.40 | 492.65 | 496.00 | 499.90 | -2.50 | -0.5 | 519.50 | 404.70 | 254,801 | 12.78 Crore | 20,041 |
| 29 Nov, 2024 | 504.35 | 507.95 | 494.10 | 500.10 | 502.40 | -1.20 | -0.24 | 519.50 | 404.70 | 366,368 | 18.32 Crore | 7,608 |
| 28 Nov, 2024 | 504.40 | 513.00 | 494.00 | 502.80 | 503.60 | 2.10 | 0.42 | 519.50 | 404.70 | 207,299 | 10.46 Crore | 6,714 |
| 27 Nov, 2024 | 475.10 | 507.25 | 470.20 | 500.00 | 501.50 | 26.00 | 5.47 | 519.50 | 404.70 | 943,152 | 46.06 Crore | 14,022 |
| 26 Nov, 2024 | 475.00 | 480.00 | 470.60 | 473.25 | 475.50 | 2.45 | 0.52 | 519.50 | 404.70 | 150,445 | 7.16 Crore | 4,136 |
| 25 Nov, 2024 | 470.00 | 486.90 | 468.00 | 475.00 | 473.05 | 4.75 | 1.01 | 519.50 | 404.70 | 789,774 | 37.48 Crore | 9,104 |