NSE: HEG | Series: EQ
-
LTP
498.00
-2.65 (-0.53 %) -
Open
495.85
484.00 -
High
504.00
511.75 -
Low
490.05
469.00 -
Close
498.35
500.65 -
52W High
2,616.80
15 Oct, 2024 -
52W Low
331.25
17 Feb, 2025
Upper Circuit: 600.78
Lower Circuit: 400.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 495.85 | 504.00 | 490.05 | 498.00 | 498.35 | -2.30 | -0.46 | 2,616.80 | 331.25 | 879,050 | 43.80 Crore | 25,650 |
| 02 Apr, 2025 | 484.00 | 511.75 | 469.00 | 498.45 | 500.65 | 18.10 | 3.75 | 2,616.80 | 331.25 | 2,495,655 | 123.99 Crore | 67,077 |
| 01 Apr, 2025 | 484.70 | 495.45 | 476.10 | 481.80 | 482.55 | -0.30 | -0.06 | 2,616.80 | 331.25 | 1,130,516 | 54.65 Crore | 31,518 |
| 28 Mar, 2025 | 485.95 | 495.90 | 474.00 | 486.05 | 482.85 | -3.15 | -0.65 | 2,616.80 | 331.25 | 1,621,799 | 78.15 Crore | 38,438 |
| 27 Mar, 2025 | 490.00 | 497.00 | 481.40 | 485.00 | 486.00 | -13.25 | -2.65 | 2,616.80 | 331.25 | 4,623,683 | 225.60 Crore | 94,307 |
| 26 Mar, 2025 | 480.00 | 516.00 | 473.35 | 497.85 | 499.25 | 16.25 | 3.36 | 2,616.80 | 331.25 | 24,008,873 | 1,204.89 Crore | 371,167 |
| 25 Mar, 2025 | 434.60 | 510.40 | 433.20 | 481.65 | 483.00 | 51.25 | 11.87 | 2,616.80 | 331.25 | 30,111,945 | 1,472.94 Crore | 493,910 |
| 24 Mar, 2025 | 432.00 | 439.35 | 429.15 | 432.50 | 431.75 | 2.25 | 0.52 | 2,616.80 | 331.25 | 386,821 | 16.81 Crore | 21,466 |
| 21 Mar, 2025 | 424.90 | 432.80 | 423.30 | 429.00 | 429.50 | 5.45 | 1.29 | 2,616.80 | 331.25 | 586,581 | 25.13 Crore | 28,335 |
| 20 Mar, 2025 | 417.50 | 429.80 | 416.10 | 421.90 | 424.05 | 6.90 | 1.65 | 2,616.80 | 331.25 | 605,438 | 25.61 Crore | 28,793 |
| 19 Mar, 2025 | 420.00 | 426.85 | 415.10 | 417.00 | 417.15 | -2.05 | -0.49 | 2,616.80 | 331.25 | 748,756 | 31.43 Crore | 30,887 |
| 18 Mar, 2025 | 406.00 | 421.35 | 402.85 | 418.00 | 419.20 | 14.55 | 3.6 | 2,616.80 | 331.25 | 1,126,679 | 46.62 Crore | 39,222 |
| 17 Mar, 2025 | 401.55 | 409.80 | 394.30 | 402.95 | 404.65 | 4.45 | 1.11 | 2,616.80 | 331.25 | 743,292 | 29.94 Crore | 34,661 |
| 13 Mar, 2025 | 407.60 | 409.00 | 396.50 | 397.00 | 400.20 | -5.95 | -1.46 | 2,616.80 | 331.25 | 527,666 | 21.14 Crore | 27,824 |
| 12 Mar, 2025 | 401.90 | 417.50 | 397.35 | 403.00 | 406.15 | 6.55 | 1.64 | 2,616.80 | 331.25 | 1,739,732 | 71.28 Crore | 65,316 |
| 11 Mar, 2025 | 385.00 | 417.35 | 381.10 | 400.50 | 399.60 | 11.80 | 3.04 | 2,616.80 | 331.25 | 7,024,943 | 286.78 Crore | 169,635 |
| 10 Mar, 2025 | 395.00 | 401.85 | 383.85 | 389.00 | 387.80 | -6.20 | -1.57 | 2,616.80 | 331.25 | 381,437 | 14.95 Crore | 18,542 |
| 07 Mar, 2025 | 385.00 | 400.90 | 385.00 | 393.05 | 394.00 | 9.45 | 2.46 | 2,616.80 | 331.25 | 788,913 | 31.04 Crore | 39,917 |
| 06 Mar, 2025 | 374.00 | 393.00 | 374.00 | 383.45 | 384.55 | 12.65 | 3.4 | 2,616.80 | 331.25 | 897,546 | 34.65 Crore | 42,399 |
| 05 Mar, 2025 | 355.00 | 374.00 | 354.95 | 371.50 | 371.90 | 13.95 | 3.9 | 2,616.80 | 331.25 | 601,981 | 22.15 Crore | 30,977 |
| 04 Mar, 2025 | 348.00 | 364.80 | 345.00 | 356.80 | 357.95 | 7.30 | 2.08 | 2,616.80 | 331.25 | 424,440 | 15.21 Crore | 23,524 |
| 03 Mar, 2025 | 357.00 | 359.15 | 338.30 | 351.00 | 350.65 | -7.75 | -2.16 | 2,616.80 | 331.25 | 505,465 | 17.52 Crore | 34,714 |