NSE: HGINFRA | Series: EQ
-
LTP
1,450.00
-43.40 (-2.91 %) -
Open
1,496.35
1,471.00 -
High
1,503.95
1,512.40 -
Low
1,426.00
1,445.50 -
Close
1,432.80
1,493.40 -
52W High
1,583.75
25 Sep, 2024 -
52W Low
1,177.70
13 Nov, 2024
Upper Circuit: 1,792.08
Lower Circuit: 1,194.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,496.35 | 1,503.95 | 1,426.00 | 1,450.00 | 1,432.80 | -60.60 | -4.06 | 1,583.75 | 1,177.70 | 65,971 | 9.62 Crore | 10,018 |
| 19 Dec, 2024 | 1,471.00 | 1,512.40 | 1,445.50 | 1,496.00 | 1,493.40 | -13.70 | -0.91 | 1,583.75 | 1,177.70 | 86,215 | 12.86 Crore | 13,157 |
| 18 Dec, 2024 | 1,512.80 | 1,520.50 | 1,491.60 | 1,507.00 | 1,507.10 | -5.40 | -0.36 | 1,583.75 | 1,177.70 | 94,145 | 14.20 Crore | 14,047 |
| 17 Dec, 2024 | 1,532.00 | 1,532.00 | 1,508.15 | 1,512.60 | 1,512.50 | -6.20 | -0.41 | 1,583.75 | 1,177.70 | 77,862 | 11.82 Crore | 10,396 |
| 16 Dec, 2024 | 1,492.00 | 1,536.95 | 1,485.15 | 1,519.95 | 1,518.70 | 49.90 | 3.4 | 1,583.75 | 1,177.70 | 260,105 | 39.45 Crore | 20,348 |
| 13 Dec, 2024 | 1,488.00 | 1,496.85 | 1,440.75 | 1,469.00 | 1,468.80 | -17.80 | -1.2 | 1,583.75 | 1,177.70 | 88,120 | 12.88 Crore | 9,484 |
| 12 Dec, 2024 | 1,509.15 | 1,517.70 | 1,472.05 | 1,484.90 | 1,486.60 | -16.70 | -1.11 | 1,583.75 | 1,177.70 | 105,582 | 15.68 Crore | 11,828 |
| 11 Dec, 2024 | 1,532.00 | 1,550.00 | 1,500.00 | 1,509.70 | 1,503.30 | 49.15 | 3.38 | 1,583.75 | 1,177.70 | 1,034,141 | 157.48 Crore | 55,859 |
| 10 Dec, 2024 | 1,470.10 | 1,502.65 | 1,437.60 | 1,470.00 | 1,454.15 | -6.85 | -0.47 | 1,583.75 | 1,177.70 | 140,396 | 20.71 Crore | 16,746 |
| 09 Dec, 2024 | 1,451.75 | 1,493.80 | 1,451.70 | 1,461.00 | 1,461.00 | 9.30 | 0.64 | 1,583.75 | 1,177.70 | 72,519 | 10.65 Crore | 11,046 |
| 06 Dec, 2024 | 1,455.00 | 1,471.15 | 1,445.05 | 1,449.15 | 1,451.70 | -1.10 | -0.08 | 1,583.75 | 1,177.70 | 54,169 | 7.90 Crore | 5,428 |
| 05 Dec, 2024 | 1,485.35 | 1,485.45 | 1,438.65 | 1,455.00 | 1,452.80 | -17.90 | -1.22 | 1,583.75 | 1,177.70 | 70,588 | 10.27 Crore | 9,495 |
| 04 Dec, 2024 | 1,429.00 | 1,488.00 | 1,424.90 | 1,468.00 | 1,470.70 | 43.70 | 3.06 | 1,583.75 | 1,177.70 | 170,574 | 24.95 Crore | 21,220 |
| 03 Dec, 2024 | 1,399.35 | 1,436.95 | 1,394.05 | 1,424.90 | 1,427.00 | 27.65 | 1.98 | 1,583.75 | 1,177.70 | 120,526 | 17.12 Crore | 12,342 |
| 02 Dec, 2024 | 1,359.00 | 1,434.00 | 1,333.05 | 1,394.00 | 1,399.35 | 68.20 | 5.12 | 1,583.75 | 1,177.70 | 133,760 | 18.37 Crore | 13,413 |
| 29 Nov, 2024 | 1,343.35 | 1,349.00 | 1,322.00 | 1,330.60 | 1,331.15 | -6.95 | -0.52 | 1,583.75 | 1,177.70 | 38,964 | 5.20 Crore | 5,884 |
| 28 Nov, 2024 | 1,328.40 | 1,347.10 | 1,318.85 | 1,339.50 | 1,338.10 | 11.80 | 0.89 | 1,583.75 | 1,177.70 | 43,363 | 5.80 Crore | 6,059 |
| 27 Nov, 2024 | 1,330.35 | 1,337.30 | 1,319.50 | 1,325.05 | 1,326.30 | -4.05 | -0.3 | 1,583.75 | 1,177.70 | 39,844 | 5.29 Crore | 6,686 |
| 26 Nov, 2024 | 1,335.00 | 1,342.35 | 1,318.00 | 1,330.00 | 1,330.35 | -6.85 | -0.51 | 1,583.75 | 1,177.70 | 46,363 | 6.17 Crore | 7,518 |
| 25 Nov, 2024 | 1,350.95 | 1,362.90 | 1,315.00 | 1,325.10 | 1,337.20 | 57.75 | 4.51 | 1,583.75 | 1,177.70 | 196,983 | 26.36 Crore | 20,487 |