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
2023-12-29 385.10 392.65 375.00 380.83 0.2M
2023-12-28 377.38 393.00 376.00 385.07 0.4M
2023-12-27 359.00 387.00 357.40 377.19 0.3M
2023-12-26 359.59 362.00 350.94 359.54 0.0M
2023-12-22 350.06 356.40 350.06 352.58 0.1M
2023-12-21 339.20 351.60 339.00 350.69 0.1M
2023-12-20 369.54 377.79 342.00 343.60 0.3M
2023-12-19 363.52 369.80 357.20 365.19 0.1M
2023-12-18 364.08 371.54 358.17 360.49 0.2M
2023-12-15 350.98 373.36 348.76 363.80 0.3M
2023-12-14 349.70 352.92 344.05 348.49 0.0M
2023-12-13 344.34 348.66 341.44 342.89 0.0M
2023-12-12 350.39 356.40 341.87 343.89 0.0M
2023-12-11 346.88 352.97 344.27 348.57 0.0M
2023-12-08 347.98 351.88 341.77 343.92 0.0M
2023-12-07 343.00 355.69 339.62 345.62 0.1M
2023-12-06 350.21 353.09 341.09 342.21 0.1M
2023-12-05 360.93 360.93 347.53 349.97 0.1M
2023-12-04 335.00 361.80 333.01 359.08 0.2M
2023-12-01 328.41 335.80 328.41 332.38 0.0M
2023-11-30 325.98 331.60 321.67 327.60 0.1M
2023-11-29 313.60 331.97 313.60 324.64 0.1M
2023-11-28 312.01 316.80 310.61 313.01 0.2M
2023-11-24 317.15 318.80 310.80 312.13 0.1M
2023-11-23 315.68 321.59 315.68 316.58 0.0M
2023-11-22 318.00 319.60 314.53 315.68 0.0M
2023-11-21 317.59 322.00 316.80 317.59 0.0M
2023-11-20 322.37 323.00 316.60 317.59 0.0M
2023-11-17 315.61 327.80 315.61 322.36 0.0M
2023-11-16 312.61 320.05 312.61 316.55 0.0M
2023-11-15 317.80 320.03 312.40 312.83 0.0M
2023-11-13 315.80 320.58 312.33 315.44 0.1M
2023-11-12 315.00 316.96 314.83 315.75 0.0M
2023-11-10 317.23 323.00 312.00 313.27 0.1M
2023-11-09 326.01 326.55 318.20 319.13 0.1M
2023-11-08 325.21 335.00 325.21 332.66 0.0M
2023-11-07 328.80 331.99 325.51 328.16 0.0M
2023-11-06 330.01 335.84 327.18 329.67 0.0M
2023-11-03 335.23 336.27 328.47 329.59 0.0M
2023-11-02 333.56 337.00 329.02 332.95 0.0M
2023-11-01 326.41 332.35 324.81 329.96 0.0M
2023-10-31 315.26 330.59 315.20 325.94 0.1M
2023-10-30 314.67 318.11 310.00 314.76 0.0M
2023-10-27 315.86 321.02 313.20 314.73 0.0M
2023-10-26 308.49 318.00 293.37 313.31 0.1M
2023-10-25 324.53 333.20 298.49 307.33 0.1M
2023-10-23 344.01 349.10 319.53 323.41 0.1M
2023-10-20 348.00 356.00 338.11 341.56 0.1M
2023-10-19 348.39 353.80 346.41 347.64 0.1M
2023-10-18 356.20 360.70 346.40 348.46 0.1M
2023-10-17 358.36 363.90 354.83 355.90 0.1M
2023-10-16 363.26 364.78 356.34 357.44 0.1M
2023-10-13 364.40 366.00 360.97 362.42 0.0M
2023-10-12 355.79 373.73 354.75 363.49 0.2M
2023-10-11 355.99 358.60 351.41 352.63 0.1M
2023-10-10 354.21 359.00 352.20 354.82 0.0M
2023-10-09 344.01 355.72 344.01 352.90 0.0M
2023-10-06 355.22 361.59 351.14 355.54 0.0M
2023-10-05 360.39 363.00 351.53 352.69 0.0M
2023-10-04 347.00 365.00 344.08 357.37 0.2M
2023-10-03 341.41 352.60 341.41 346.91 0.0M
2023-09-29 342.65 350.00 342.00 344.31 0.1M
2023-09-28 348.23 348.54 339.42 341.87 0.0M
2023-09-27 345.00 349.44 343.68 345.58 0.0M
2023-09-26 320.38 348.79 320.38 344.18 0.0M
2023-09-25 343.59 347.39 343.00 344.50 0.0M
2023-09-22 344.01 345.89 340.00 341.17 0.0M
2023-09-21 348.79 351.00 343.69 344.68 0.0M
2023-09-20 343.73 357.69 342.20 347.70 0.1M
2023-09-18 342.08 351.20 342.08 344.83 0.0M
2023-09-15 349.61 353.53 347.45 349.06 0.0M
2023-09-14 347.24 355.59 347.24 348.53 0.1M
2023-09-13 341.61 354.39 334.89 348.34 0.2M
2023-09-12 361.59 361.59 340.20 341.65 0.2M
2023-09-11 367.78 367.85 357.40 358.73 0.2M
2023-09-08 352.20 382.80 352.20 364.30 0.6M
2023-09-07 349.01 354.50 349.01 351.11 0.0M
2023-09-06 351.81 354.56 348.00 348.63 0.1M
2023-09-05 348.41 358.60 348.41 351.65 0.1M
2023-09-04 351.40 358.85 348.22 349.49 0.1M
2023-09-01 348.46 355.50 347.22 349.14 0.1M
2023-08-31 349.83 352.64 345.31 350.45 0.0M
2023-08-30 357.39 357.39 348.85 349.82 0.0M
2023-08-29 352.01 355.34 348.65 351.79 0.1M
2023-08-28 347.39 354.47 343.90 351.48 0.1M
2023-08-25 348.01 351.43 341.19 343.58 0.1M
2023-08-24 351.61 355.64 349.21 351.65 0.0M
2023-08-23 356.01 365.60 354.10 356.52 0.1M
2023-08-22 357.80 362.57 354.22 355.63 0.2M
2023-08-21 345.00 359.63 345.00 355.64 0.2M
2023-08-18 346.00 349.43 338.20 339.49 0.1M
2023-08-17 349.20 352.76 342.21 343.61 0.0M
2023-08-16 345.41 351.60 343.99 348.72 0.1M
2023-08-14 341.99 348.67 337.55 345.91 0.1M
2023-08-11 345.60 348.80 335.21 336.61 0.1M
2023-08-10 348.60 351.59 341.48 342.81 0.0M
2023-08-09 347.96 352.00 344.80 348.30 0.1M
2023-08-08 354.80 355.27 343.77 346.68 0.2M
2023-08-07 357.21 362.69 353.00 354.99 0.1M
2023-08-04 355.00 359.97 348.98 357.27 0.1M
2023-08-03 346.90 354.12 344.98 351.02 0.1M
2023-08-02 360.04 360.22 340.89 349.15 0.2M
2023-08-01 363.58 368.88 357.00 360.65 0.2M
2023-07-31 338.41 363.80 338.41 360.28 0.5M
2023-07-28 336.98 341.15 333.46 337.40 0.1M
2023-07-27 339.60 340.40 332.20 335.23 0.0M
2023-07-26 338.00 348.80 336.43 337.97 0.2M
2023-07-25 321.57 347.20 321.57 335.62 0.3M
2023-07-24 324.01 327.42 320.80 321.57 0.1M
2023-07-21 319.40 327.39 315.00 322.26 0.1M
2023-07-20 324.79 329.06 317.00 318.61 0.1M
2023-07-19 315.99 332.86 314.45 324.95 0.2M
2023-07-18 318.69 318.69 310.99 313.07 0.0M
2023-07-17 322.06 324.40 314.02 315.33 0.1M
2023-07-14 309.98 325.80 307.61 322.05 0.2M
2023-07-13 318.39 318.39 305.95 307.62 0.0M
2023-07-12 314.46 321.00 313.51 314.88 0.0M
2023-07-11 312.00 316.00 310.10 314.46 0.0M
2023-07-10 315.01 319.60 308.83 309.64 0.0M
2023-07-07 318.60 323.00 315.63 316.29 0.1M
2023-07-06 320.52 327.44 317.38 318.62 0.2M
2023-07-05 317.79 324.00 314.96 320.52 0.1M
2023-07-04 328.81 328.81 313.57 315.91 0.1M
2023-07-03 325.99 331.94 324.88 326.71 0.0M
2023-06-30 320.00 331.49 319.78 325.98 0.1M
2023-06-28 322.21 324.61 317.40 318.06 0.0M
2023-06-27 324.02 329.56 320.00 321.60 0.1M
2023-06-26 311.48 329.60 308.42 324.55 0.2M
2023-06-23 322.00 322.20 310.20 311.48 0.1M
2023-06-22 333.93 336.21 317.58 320.89 0.1M
2023-06-21 338.99 345.80 330.00 332.28 0.4M
2023-06-20 325.01 349.40 320.57 340.77 0.5M
2023-06-19 314.93 335.00 314.93 326.33 0.4M
2023-06-16 332.96 337.00 315.14 317.29 0.6M
2023-06-15 285.79 337.39 284.58 327.60 1.0M
2023-06-14 282.00 287.08 279.17 283.87 0.1M
2023-06-13 278.01 284.75 277.00 280.53 0.3M
2023-06-12 273.00 281.00 267.30 277.34 0.1M
2023-06-09 274.00 278.80 268.18 272.29 0.2M
2023-06-08 263.98 276.60 261.36 272.84 0.3M
2023-06-07 257.41 262.80 257.40 260.87 0.1M
2023-06-06 259.61 261.88 255.20 258.20 0.1M
2023-06-05 260.65 266.27 257.00 258.97 0.2M
2023-06-02 239.00 263.00 238.20 260.64 0.5M
2023-06-01 231.50 238.99 230.32 237.61 0.1M
2023-05-31 223.31 232.90 222.36 231.09 0.1M
2023-05-30 229.60 229.60 224.00 224.89 0.0M
2023-05-29 231.79 231.79 226.77 227.61 0.0M
2023-05-26 231.00 233.53 228.61 229.36 0.0M
2023-05-25 228.41 232.78 227.52 230.74 0.1M
2023-05-24 230.52 235.16 226.96 228.30 0.1M
2023-05-23 233.97 245.40 232.64 233.84 0.3M
2023-05-22 247.27 253.31 245.30 252.42 0.1M
2023-05-19 250.93 251.02 243.61 244.82 0.1M
2023-05-18 247.59 254.00 246.07 248.07 0.2M
2023-05-17 242.90 247.67 242.74 244.67 0.1M
2023-05-16 249.19 251.47 242.10 242.99 0.1M
2023-05-15 240.20 248.87 240.20 247.92 0.1M
2023-05-12 242.01 242.70 238.62 239.94 0.1M
2023-05-11 238.01 245.51 238.01 243.04 0.2M
2023-05-10 240.00 242.36 236.62 241.36 0.1M
2023-05-09 235.99 242.80 233.48 238.53 0.2M
2023-05-08 233.81 237.95 232.67 234.86 0.1M
2023-05-05 237.58 237.70 230.42 233.80 0.1M
2023-05-04 224.01 238.60 224.01 236.15 0.2M
2023-05-03 225.99 227.40 222.21 225.42 0.1M
2023-05-02 224.00 230.70 222.80 225.56 0.1M
2023-04-28 216.00 224.00 215.06 222.93 0.1M
2023-04-27 214.00 216.41 212.80 215.82 0.0M
2023-04-26 215.00 215.90 212.21 213.04 0.0M
2023-04-25 213.40 220.31 212.00 215.80 0.1M
2023-04-24 215.74 216.89 212.22 213.07 0.0M
2023-04-21 215.40 216.55 211.56 215.66 0.1M
2023-04-20 212.44 222.92 211.17 214.66 0.3M
2023-04-19 212.74 217.20 210.80 212.43 0.2M
2023-04-18 204.60 212.73 204.60 210.82 0.2M
2023-04-17 207.60 207.60 203.64 204.70 0.1M
2023-04-13 200.21 214.93 199.99 208.08 0.3M
2023-04-12 196.72 205.20 196.71 201.25 0.1M
2023-04-11 196.68 198.00 195.81 196.76 0.0M
2023-04-10 195.65 197.52 194.95 196.48 0.0M
2023-04-06 192.61 198.00 192.61 195.30 0.0M
2023-04-05 192.51 199.60 192.00 193.23 0.1M
2023-04-03 185.37 193.74 185.37 192.50 0.1M
2023-03-31 184.01 189.46 183.80 184.14 0.1M
2023-03-29 185.70 186.29 184.00 184.29 0.1M
2023-03-28 185.01 188.40 185.01 185.87 0.1M
2023-03-27 187.26 188.54 186.00 186.40 0.1M
2023-03-24 191.26 191.68 187.62 189.60 0.0M
2023-03-23 192.19 192.51 190.55 191.28 0.0M
2023-03-22 190.48 192.71 190.48 191.26 0.1M
2023-03-21 191.32 191.80 189.84 190.15 0.0M
2023-03-20 192.52 193.10 189.25 190.49 0.0M
2023-03-17 193.08 194.50 192.84 193.10 0.0M
2023-03-16 195.18 195.18 191.79 192.10 0.0M
2023-03-15 198.98 198.98 193.01 193.89 0.1M
2023-03-14 195.60 195.60 191.45 193.54 0.0M
2023-03-13 200.82 201.00 194.54 195.50 0.0M
2023-03-10 201.00 201.70 198.00 200.93 0.0M
2023-03-09 198.90 204.26 195.93 202.30 0.1M
2023-03-08 196.60 196.60 194.40 195.76 0.0M
2023-03-06 196.78 198.99 196.00 196.76 0.0M
2023-03-03 195.26 197.20 193.90 195.20 0.1M
2023-03-02 193.12 195.08 192.60 193.98 0.0M
2023-03-01 191.12 196.91 191.12 193.22 0.0M
2023-02-28 192.66 193.67 191.14 192.46 0.0M
2023-02-27 192.26 193.37 191.31 191.81 0.0M
2023-02-24 195.40 196.63 192.75 193.48 0.0M
2023-02-23 195.00 195.99 192.43 195.31 0.0M
2023-02-22 196.80 197.38 192.73 193.63 0.1M
2023-02-21 201.79 201.79 194.76 196.74 0.0M
2023-02-20 200.00 203.66 198.61 199.32 0.0M
2023-02-17 198.21 201.78 198.21 199.08 0.0M
2023-02-16 200.60 202.81 199.43 199.95 0.1M
2023-02-15 196.75 200.60 196.75 199.59 0.1M
2023-02-14 201.89 202.65 200.00 201.07 0.1M
2023-02-13 203.79 203.79 199.70 201.29 0.0M
2023-02-10 203.63 203.70 201.38 201.91 0.0M
2023-02-09 202.39 206.06 202.39 202.90 0.1M
2023-02-08 202.51 203.78 200.42 201.70 0.0M
2023-02-07 203.01 203.58 200.48 201.01 0.1M
2023-02-06 202.10 204.63 200.73 202.68 0.0M
2023-02-03 204.17 204.84 199.80 201.95 0.1M
2023-02-02 203.23 207.43 200.96 203.25 0.1M
2023-02-01 208.99 211.97 202.57 204.05 0.1M
2023-01-31 202.99 209.00 201.08 207.50 0.1M
2023-01-30 203.00 207.29 198.32 201.08 0.1M
2023-01-27 208.47 210.10 198.38 203.79 0.1M
2023-01-25 209.20 209.85 206.60 207.46 0.0M
2023-01-24 212.02 215.67 208.21 209.51 0.0M
2023-01-23 216.28 216.61 212.04 212.55 0.1M
2023-01-20 214.48 220.39 214.34 215.30 0.0M
2023-01-19 218.00 218.40 214.17 214.82 0.1M
2023-01-18 217.60 222.23 217.60 218.56 0.1M
2023-01-17 216.61 219.75 215.76 217.26 0.1M
2023-01-16 210.17 226.85 210.17 219.78 0.5M
2023-01-13 213.83 213.83 209.48 210.20 0.0M
2023-01-12 213.39 213.39 207.78 209.61 0.0M
2023-01-11 212.03 213.80 211.08 211.97 0.0M
2023-01-10 212.40 214.96 210.40 212.02 0.0M
2023-01-09 215.79 215.79 212.05 212.80 0.0M
2023-01-06 212.32 217.86 209.70 210.95 0.1M
2023-01-05 211.99 213.10 209.98 211.99 0.0M
2023-01-04 215.79 215.79 209.39 210.52 0.0M
2023-01-03 217.60 218.20 213.31 215.41 0.1M
2023-01-02 207.84 218.20 205.47 216.34 0.3M