HEG

HEGL
🏛️ india →
517.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 368.80 375.47 355.20 357.65 0.3M
2021-12-30 327.62 374.50 325.65 369.90 0.5M
2021-12-29 320.60 337.01 320.60 327.62 0.1M
2021-12-28 320.54 331.40 316.45 321.12 0.1M
2021-12-27 315.03 319.07 309.16 314.23 0.0M
2021-12-24 327.74 327.74 315.74 316.59 0.0M
2021-12-23 328.40 328.40 315.08 321.54 0.0M
2021-12-22 307.62 327.09 307.62 319.09 0.1M
2021-12-21 314.80 316.01 302.88 306.91 0.1M
2021-12-20 325.00 325.00 306.42 308.43 0.1M
2021-12-17 343.14 347.06 326.20 329.26 0.1M
2021-12-16 370.00 370.00 344.80 345.98 0.1M
2021-12-15 355.00 355.20 342.50 345.37 0.1M
2021-12-14 360.78 362.17 350.00 351.95 0.1M
2021-12-13 368.80 368.80 353.39 356.53 0.1M
2021-12-10 356.60 376.00 356.60 365.25 0.1M
2021-12-09 357.48 360.12 353.41 355.87 0.0M
2021-12-08 358.20 363.60 355.71 359.30 0.1M
2021-12-07 365.78 365.78 353.00 354.02 0.0M
2021-12-06 359.60 371.00 357.80 358.49 0.1M
2021-12-03 358.20 364.49 357.57 358.82 0.0M
2021-12-02 358.00 362.29 354.20 358.29 0.0M
2021-12-01 361.82 369.89 356.22 357.75 0.0M
2021-11-30 360.00 376.80 360.00 361.56 0.1M
2021-11-29 380.38 380.38 351.92 361.37 0.0M
2021-11-26 393.21 397.90 378.60 380.21 0.0M
2021-11-25 406.29 408.08 392.00 393.27 0.0M
2021-11-24 404.00 415.00 400.77 403.93 0.1M
2021-11-23 398.07 408.13 397.11 399.50 0.0M
2021-11-22 405.01 409.76 395.41 398.07 0.0M
2021-11-18 415.60 419.54 408.20 409.60 0.0M
2021-11-17 423.85 424.94 412.00 413.67 0.0M
2021-11-16 426.08 432.79 421.02 422.96 0.0M
2021-11-15 424.80 436.40 422.16 423.14 0.1M
2021-11-12 439.80 443.84 422.82 429.90 0.1M
2021-11-11 443.20 451.00 432.20 434.85 0.1M
2021-11-10 430.40 463.33 416.25 451.10 0.4M
2021-11-09 414.80 418.00 400.40 410.47 0.0M
2021-11-08 406.80 410.37 401.04 401.75 0.0M
2021-11-04 406.23 411.88 404.10 406.25 0.0M
2021-11-03 403.60 411.80 397.98 406.23 0.0M
2021-11-02 410.01 410.18 401.41 402.87 0.0M
2021-11-01 411.60 420.79 408.04 409.91 0.0M
2021-10-29 417.74 424.14 410.00 411.57 0.0M
2021-10-28 440.80 440.80 416.40 422.23 0.0M
2021-10-27 431.99 446.60 417.46 440.40 0.1M
2021-10-26 392.87 432.80 392.87 426.09 0.1M
2021-10-25 407.98 412.64 387.76 392.87 0.1M
2021-10-22 438.32 447.27 405.02 407.98 0.1M
2021-10-21 485.05 485.12 436.80 438.32 0.1M
2021-10-20 493.00 493.00 460.09 478.08 0.1M
2021-10-19 507.80 512.00 482.20 492.76 0.1M
2021-10-18 473.01 509.80 472.00 502.01 0.1M
2021-10-14 491.00 491.00 467.65 471.10 0.0M
2021-10-13 480.74 490.00 480.43 482.39 0.0M
2021-10-12 486.00 497.55 478.70 482.55 0.0M
2021-10-11 489.82 503.81 481.15 490.63 0.0M
2021-10-08 503.60 504.41 486.00 489.53 0.0M
2021-10-07 486.60 515.00 486.60 500.79 0.1M
2021-10-06 505.00 507.27 478.60 487.42 0.0M
2021-10-05 509.80 525.23 498.61 504.00 0.2M
2021-10-04 455.00 513.80 453.62 506.26 0.2M
2021-10-01 450.00 457.70 445.80 452.81 0.0M
2021-09-30 466.98 468.88 447.35 449.07 0.1M
2021-09-29 431.90 468.49 431.00 463.21 0.1M
2021-09-28 435.00 442.97 430.20 436.04 0.0M
2021-09-27 435.72 442.41 433.09 434.20 0.0M
2021-09-24 449.36 450.86 437.20 438.09 0.0M
2021-09-23 435.00 449.25 435.00 447.07 0.1M
2021-09-22 433.82 436.38 432.09 433.84 0.0M
2021-09-21 434.00 435.40 425.16 429.36 0.0M
2021-09-20 444.79 457.97 438.20 441.93 0.0M
2021-09-17 449.23 452.30 441.40 441.87 0.0M
2021-09-16 450.00 454.00 447.84 448.65 0.0M
2021-09-15 450.60 454.57 447.65 449.75 0.0M
2021-09-14 452.80 457.31 449.20 451.26 0.0M
2021-09-13 446.93 460.19 446.93 452.73 0.0M
2021-09-09 446.33 453.80 446.33 448.62 0.0M
2021-09-08 451.96 454.91 443.37 446.69 0.0M
2021-09-07 456.00 459.60 448.78 450.67 0.0M
2021-09-06 451.23 472.00 451.23 453.34 0.0M
2021-09-03 446.16 452.80 446.16 450.65 0.0M
2021-09-02 440.40 450.40 440.40 446.70 0.0M
2021-09-01 451.00 452.21 445.80 447.07 0.0M
2021-08-31 450.20 452.89 448.71 449.79 0.0M
2021-08-30 450.00 457.76 448.00 448.94 0.0M
2021-08-27 439.00 450.00 439.00 448.41 0.0M
2021-08-26 439.42 448.31 435.60 440.80 0.0M
2021-08-25 433.60 443.67 433.60 439.41 0.0M
2021-08-24 432.25 440.00 419.22 431.48 0.0M
2021-08-23 456.55 458.40 424.68 432.25 0.0M
2021-08-20 460.00 465.09 448.40 451.33 0.0M
2021-08-18 468.21 469.21 458.69 461.78 0.0M
2021-08-17 467.07 475.00 461.30 465.42 0.0M
2021-08-16 471.79 474.89 459.33 467.25 0.0M
2021-08-13 454.00 477.60 454.00 469.58 0.2M
2021-08-12 456.00 465.41 452.20 455.68 0.0M
2021-08-11 447.43 452.20 435.60 445.01 0.0M
2021-08-10 463.60 467.67 439.14 447.08 0.1M
2021-08-09 475.90 477.40 463.60 466.24 0.0M
2021-08-06 475.00 483.00 469.21 472.54 0.1M
2021-08-05 475.00 477.58 457.60 472.99 0.1M
2021-08-04 470.20 483.70 470.20 475.18 0.1M
2021-08-03 474.00 475.90 464.72 470.06 0.1M
2021-08-02 454.11 476.54 454.11 469.23 0.3M
2021-07-30 455.60 463.40 446.30 453.52 0.1M
2021-07-29 449.79 458.20 443.53 445.74 0.1M
2021-07-28 460.00 465.61 443.50 447.74 0.1M
2021-07-27 447.80 463.78 445.95 459.57 0.2M
2021-07-26 446.80 452.00 444.60 445.74 0.0M
2021-07-23 443.98 451.00 441.00 445.01 0.0M
2021-07-22 440.00 453.20 435.93 440.83 0.1M
2021-07-20 444.22 444.35 437.40 439.00 0.0M
2021-07-19 441.37 447.34 439.03 443.32 0.0M
2021-07-16 455.40 455.40 440.63 444.03 0.0M
2021-07-15 447.98 464.80 447.33 452.24 0.1M
2021-07-14 446.54 449.75 444.00 444.51 0.0M
2021-07-13 454.98 456.01 445.01 447.16 0.0M
2021-07-12 448.79 455.58 437.87 452.24 0.0M
2021-07-09 441.00 448.20 441.00 445.79 0.0M
2021-07-08 442.26 455.10 442.22 445.34 0.1M
2021-07-07 433.75 452.94 433.00 442.26 0.1M
2021-07-06 439.41 441.61 430.17 430.58 0.0M
2021-07-05 439.13 444.41 435.37 437.15 0.0M
2021-07-02 447.80 447.80 437.60 438.68 0.0M
2021-07-01 441.41 448.96 438.96 442.28 0.0M
2021-06-30 442.93 449.00 436.64 437.37 0.0M
2021-06-29 443.00 448.03 437.09 438.33 0.0M
2021-06-28 446.01 446.01 436.03 438.25 0.0M
2021-06-25 440.00 452.15 440.00 441.40 0.1M
2021-06-24 439.90 456.79 434.41 438.16 0.1M
2021-06-23 455.80 457.74 434.53 436.75 0.1M
2021-06-22 420.00 460.40 419.61 453.30 0.3M
2021-06-21 410.49 422.19 398.00 417.86 0.0M
2021-06-18 433.27 439.19 384.89 410.49 0.2M
2021-06-17 450.00 450.49 428.76 432.36 0.1M
2021-06-16 453.00 457.00 446.05 450.40 0.0M
2021-06-15 452.73 466.93 449.61 453.02 0.1M
2021-06-14 459.40 461.69 442.28 452.48 0.1M
2021-06-11 458.87 462.20 451.20 458.88 0.1M
2021-06-10 461.80 464.72 452.09 456.35 0.1M
2021-06-09 470.00 479.00 452.00 456.44 0.1M
2021-06-08 479.80 485.58 463.00 466.99 0.2M
2021-06-07 455.39 478.37 447.53 473.87 0.4M
2021-06-04 449.01 457.07 445.00 449.51 0.3M
2021-06-03 418.01 447.12 418.01 443.47 0.6M
2021-06-02 418.00 423.60 412.00 416.38 0.2M
2021-06-01 419.89 434.88 415.10 416.70 0.2M
2021-05-31 439.58 439.85 417.20 418.81 0.1M
2021-05-28 440.00 458.00 430.93 434.31 0.3M
2021-05-27 472.00 485.00 467.00 470.51 0.2M
2021-05-26 485.36 486.80 468.25 470.60 0.2M
2021-05-25 492.00 506.00 475.41 479.13 0.4M
2021-05-24 442.78 479.67 439.28 479.67 0.4M
2021-05-21 444.18 445.57 424.20 436.07 0.1M
2021-05-20 436.67 448.61 428.30 439.84 0.1M
2021-05-19 441.60 449.00 434.40 436.67 0.1M
2021-05-18 446.40 454.79 445.54 447.58 0.1M
2021-05-17 425.01 448.18 416.92 444.62 0.1M
2021-05-14 436.22 440.77 416.00 421.69 0.1M
2021-05-12 449.98 455.00 430.00 433.02 0.2M
2021-05-11 462.40 462.40 446.44 449.69 0.1M
2021-05-10 457.00 470.00 457.00 464.96 0.2M
2021-05-07 446.63 461.90 445.06 455.17 0.1M
2021-05-06 444.00 450.70 438.00 440.62 0.0M
2021-05-05 453.20 454.00 436.70 438.75 0.2M
2021-05-04 464.00 474.63 442.67 446.67 0.3M
2021-05-03 459.60 466.78 453.22 461.60 0.1M
2021-04-30 453.01 471.59 447.02 460.46 0.3M
2021-04-29 441.40 459.80 438.88 456.44 0.3M
2021-04-28 447.20 449.60 431.16 433.28 0.3M
2021-04-27 424.00 441.73 421.43 438.25 0.6M
2021-04-26 411.60 435.88 410.00 419.56 0.4M
2021-04-23 403.23 421.00 401.27 405.59 0.3M
2021-04-22 407.60 416.00 402.00 404.40 0.1M
2021-04-20 412.00 425.80 401.42 408.82 0.2M
2021-04-19 404.00 409.58 386.33 400.00 0.3M
2021-04-16 440.80 449.60 425.43 429.25 0.1M
2021-04-15 412.20 441.88 412.20 434.73 0.4M
2021-04-13 405.00 440.19 396.61 412.65 0.6M
2021-04-12 438.21 438.21 409.12 409.12 0.5M
2021-04-09 493.00 512.80 435.00 454.57 0.8M
2021-04-08 436.80 473.74 432.31 473.48 1.2M
2021-04-07 370.00 437.94 365.06 430.68 1.7M
2021-04-06 309.50 368.97 307.48 364.95 0.7M
2021-04-05 314.80 318.89 304.34 307.48 0.3M
2021-04-01 296.10 320.76 296.00 316.39 0.4M
2021-03-31 288.40 296.80 287.40 292.83 0.2M
2021-03-30 289.14 295.89 286.67 288.57 0.1M
2021-03-26 287.00 295.57 278.00 284.01 0.2M
2021-03-25 310.00 310.40 281.68 284.46 0.4M
2021-03-24 317.87 320.07 307.90 308.96 0.2M
2021-03-23 315.00 330.60 313.67 319.74 0.2M
2021-03-22 317.42 320.10 312.40 313.79 0.1M
2021-03-19 312.38 320.60 300.78 317.42 0.2M
2021-03-18 312.00 320.78 299.00 313.03 0.1M
2021-03-17 320.00 322.46 307.58 308.45 0.1M
2021-03-16 327.20 328.53 317.35 320.46 0.1M
2021-03-15 328.78 328.78 312.54 325.68 0.2M
2021-03-12 324.78 336.96 318.49 326.47 0.5M
2021-03-10 306.80 327.00 302.39 321.32 0.4M
2021-03-09 314.80 316.28 293.60 299.63 0.1M
2021-03-08 307.20 321.59 307.18 312.34 0.2M
2021-03-05 313.80 317.81 297.49 303.62 0.1M
2021-03-04 307.38 324.59 303.60 313.06 0.3M
2021-03-03 284.83 329.16 284.83 311.79 0.5M
2021-03-02 291.00 293.36 284.42 285.23 0.1M
2021-03-01 295.40 297.68 286.98 288.46 0.1M
2021-02-26 291.00 296.44 285.60 289.16 0.2M
2021-02-25 288.03 299.80 288.03 295.12 0.1M
2021-02-24 288.80 293.00 283.00 287.59 0.2M
2021-02-23 296.30 301.00 284.40 288.72 0.1M
2021-02-22 300.00 305.80 291.62 295.89 0.2M
2021-02-19 299.80 311.98 289.20 298.92 0.2M
2021-02-18 302.00 313.60 292.00 300.69 0.2M
2021-02-17 288.20 318.40 285.84 303.10 0.7M
2021-02-16 250.00 293.26 250.00 290.15 1.0M
2021-02-15 234.98 254.95 233.83 247.84 0.5M
2021-02-12 236.41 238.00 229.61 231.61 0.1M
2021-02-11 242.80 246.40 234.40 236.41 0.2M
2021-02-10 219.78 246.95 216.41 243.48 0.7M
2021-02-09 242.80 247.10 220.61 226.08 0.7M
2021-02-08 216.42 247.47 216.00 239.88 0.8M
2021-02-05 212.40 220.80 209.13 213.26 0.2M
2021-02-04 207.00 214.20 206.40 211.73 0.1M
2021-02-03 208.63 219.31 205.40 209.15 0.2M
2021-02-02 210.80 211.47 202.37 208.66 0.2M
2021-02-01 191.97 212.38 187.45 209.64 0.7M
2021-01-29 188.80 190.26 186.37 187.31 0.1M
2021-01-28 184.30 189.40 184.30 187.08 0.1M
2021-01-27 186.00 192.80 182.17 190.34 0.2M
2021-01-25 194.00 194.29 185.20 186.08 0.1M
2021-01-22 190.80 196.42 189.29 190.93 0.2M
2021-01-21 198.60 201.22 190.62 193.06 0.2M
2021-01-20 197.20 199.19 193.93 196.76 0.1M
2021-01-19 191.11 197.83 191.11 195.97 0.1M
2021-01-18 200.90 200.90 189.00 190.48 0.2M
2021-01-15 202.00 205.79 198.22 199.90 0.1M
2021-01-14 203.60 206.63 201.73 202.61 0.2M
2021-01-13 210.78 210.87 200.22 203.11 0.1M
2021-01-12 209.00 213.97 205.89 208.87 0.3M
2021-01-11 194.00 211.00 193.05 205.61 0.6M
2021-01-08 195.00 200.60 193.29 195.67 0.2M
2021-01-07 188.54 196.90 188.30 193.68 0.5M
2021-01-06 189.93 191.09 185.00 186.55 0.1M
2021-01-05 189.32 191.40 188.01 189.79 0.2M
2021-01-04 189.40 193.67 187.85 192.41 0.2M
2021-01-01 184.60 192.32 184.60 188.88 0.1M