Price Data Selection & Download
HG Infra Engineering Share Price All Time Records & Statistics (Mar 2018 - Oct 2026)
2111 daily OHLCV records on NSE from March 2018 to Oct. 2026. Review HG Infra Engineering price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1879.90
July 16, 2024
NSE Exchange
Share Price All Time Low
₹126.35
March 24, 2020
NSE Exchange
Highest Volume Trading Day
15,776,490
March 09, 2018 • ₹267.75
NSE Exchange
Share Price History Data (Mar 2018 - Oct 2026)
HGINFRA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹422.00 | ₹426.40 | ₹402.10 | ₹403.75 | 231,876 |
| 2026-10-01 | ₹433.00 | ₹433.80 | ₹409.00 | ₹419.90 | 248,381 |
| 2026-09-30 | ₹439.55 | ₹442.55 | ₹431.00 | ₹432.75 | 125,949 |
| 2026-09-29 | ₹444.00 | ₹448.00 | ₹435.00 | ₹438.25 | 173,913 |
| 2026-09-28 | ₹454.90 | ₹454.90 | ₹442.00 | ₹444.55 | 135,545 |
| 2026-09-25 | ₹463.00 | ₹464.00 | ₹450.50 | ₹453.10 | 451,893 |
| 2026-09-24 | ₹448.85 | ₹513.50 | ₹445.45 | ₹468.05 | 13,068,436 |
| 2026-09-23 | ₹444.00 | ₹452.80 | ₹444.00 | ₹450.70 | 46,742 |
| 2026-09-22 | ₹442.65 | ₹452.40 | ₹440.05 | ₹444.45 | 70,448 |
| 2026-09-21 | ₹442.95 | ₹445.95 | ₹440.35 | ₹442.65 | 50,346 |
| 2026-09-18 | ₹460.65 | ₹466.30 | ₹441.20 | ₹442.45 | 172,786 |
| 2026-09-17 | ₹463.15 | ₹472.00 | ₹460.00 | ₹460.65 | 60,479 |
| 2026-09-16 | ₹471.90 | ₹473.95 | ₹460.10 | ₹461.50 | 54,377 |
| 2026-09-15 | ₹484.00 | ₹484.00 | ₹471.00 | ₹471.80 | 46,258 |
| 2026-09-11 | ₹485.00 | ₹490.00 | ₹476.55 | ₹484.00 | 29,567 |
| 2026-09-10 | ₹478.00 | ₹495.00 | ₹476.00 | ₹487.25 | 83,596 |
| 2026-09-09 | ₹483.00 | ₹483.15 | ₹476.25 | ₹478.55 | 26,825 |
| 2026-09-08 | ₹488.35 | ₹488.35 | ₹477.85 | ₹484.55 | 39,924 |
| 2026-09-07 | ₹482.00 | ₹491.55 | ₹479.30 | ₹488.70 | 48,912 |
| 2026-09-04 | ₹479.35 | ₹484.00 | ₹475.00 | ₹482.00 | 49,859 |
| 2026-09-03 | ₹473.00 | ₹481.95 | ₹473.00 | ₹479.90 | 29,404 |
| 2026-09-02 | ₹481.90 | ₹483.25 | ₹470.00 | ₹471.80 | 91,321 |
| 2026-09-01 | ₹486.15 | ₹489.95 | ₹480.35 | ₹481.85 | 65,514 |
| 2026-08-31 | ₹495.25 | ₹496.60 | ₹488.00 | ₹490.05 | 60,402 |
| 2026-08-28 | ₹502.00 | ₹504.15 | ₹495.10 | ₹496.50 | 52,973 |
| 2026-08-27 | ₹501.95 | ₹506.15 | ₹500.25 | ₹502.15 | 37,937 |
| 2026-08-26 | ₹506.00 | ₹510.35 | ₹500.35 | ₹501.90 | 64,491 |
| 2026-08-25 | ₹512.35 | ₹512.35 | ₹500.20 | ₹502.85 | 49,614 |
| 2026-08-24 | ₹510.00 | ₹515.35 | ₹504.55 | ₹506.65 | 86,374 |
| 2026-08-21 | ₹513.00 | ₹515.35 | ₹510.35 | ₹511.90 | 59,474 |
| 2026-08-20 | ₹515.00 | ₹521.00 | ₹512.00 | ₹513.70 | 150,916 |
| 2026-08-19 | ₹520.05 | ₹562.45 | ₹511.35 | ₹518.55 | 4,792,216 |
| 2026-08-18 | ₹514.50 | ₹517.30 | ₹505.00 | ₹507.70 | 71,433 |
| 2026-08-17 | ₹523.75 | ₹524.90 | ₹512.30 | ₹514.50 | 80,109 |
| 2026-08-14 | ₹528.80 | ₹533.95 | ₹521.00 | ₹523.75 | 51,203 |
| 2026-08-13 | ₹537.00 | ₹543.00 | ₹523.00 | ₹526.45 | 217,567 |
| 2026-08-12 | ₹553.00 | ₹575.75 | ₹547.80 | ₹551.75 | 232,826 |
| 2026-08-11 | ₹553.55 | ₹557.00 | ₹545.00 | ₹547.80 | 38,059 |
| 2026-08-10 | ₹548.15 | ₹558.00 | ₹544.00 | ₹553.95 | 39,765 |
| 2026-08-07 | ₹550.00 | ₹551.95 | ₹547.00 | ₹549.15 | 24,516 |
| 2026-08-06 | ₹542.90 | ₹560.00 | ₹542.90 | ₹552.30 | 110,578 |
| 2026-08-05 | ₹547.55 | ₹551.50 | ₹541.00 | ₹542.90 | 31,195 |
| 2026-08-04 | ₹549.00 | ₹549.90 | ₹543.75 | ₹547.50 | 28,693 |
| 2026-08-03 | ₹538.55 | ₹548.00 | ₹538.00 | ₹546.85 | 48,918 |
| 2026-07-31 | ₹532.00 | ₹543.20 | ₹532.00 | ₹538.55 | 41,941 |
| 2026-07-30 | ₹535.00 | ₹538.50 | ₹532.05 | ₹533.05 | 38,655 |
| 2026-07-29 | ₹544.20 | ₹544.20 | ₹530.60 | ₹533.65 | 66,154 |
| 2026-07-28 | ₹538.40 | ₹539.60 | ₹535.05 | ₹536.15 | 24,564 |
| 2026-07-27 | ₹538.30 | ₹545.45 | ₹538.30 | ₹539.80 | 36,021 |
| 2026-07-24 | ₹539.00 | ₹542.00 | ₹530.85 | ₹536.85 | 38,530 |
| 2026-07-23 | ₹545.00 | ₹551.00 | ₹540.10 | ₹541.90 | 33,152 |
| 2026-07-22 | ₹550.00 | ₹555.70 | ₹545.00 | ₹547.10 | 41,687 |
| 2026-07-21 | ₹563.00 | ₹563.00 | ₹550.25 | ₹552.80 | 39,281 |
| 2026-07-20 | ₹548.55 | ₹565.00 | ₹545.15 | ₹559.85 | 48,833 |
| 2026-07-17 | ₹556.30 | ₹557.10 | ₹548.00 | ₹549.85 | 46,713 |
| 2026-07-16 | ₹556.85 | ₹558.70 | ₹551.50 | ₹556.30 | 35,792 |
| 2026-07-15 | ₹556.20 | ₹562.20 | ₹553.25 | ₹556.30 | 43,163 |
| 2026-07-14 | ₹567.95 | ₹568.45 | ₹555.30 | ₹557.65 | 68,827 |
| 2026-07-13 | ₹555.05 | ₹584.00 | ₹553.55 | ₹568.05 | 301,361 |
| 2026-07-10 | ₹558.10 | ₹565.05 | ₹558.00 | ₹563.65 | 39,054 |
| 2026-07-09 | ₹548.40 | ₹558.80 | ₹548.00 | ₹555.90 | 32,641 |
| 2026-07-08 | ₹560.00 | ₹560.05 | ₹546.00 | ₹549.75 | 58,273 |
| 2026-07-07 | ₹569.35 | ₹569.35 | ₹559.00 | ₹561.50 | 49,706 |
| 2026-07-06 | ₹572.95 | ₹574.20 | ₹565.05 | ₹569.35 | 41,504 |
| 2026-07-03 | ₹566.40 | ₹573.95 | ₹565.20 | ₹571.80 | 50,578 |
| 2026-07-02 | ₹564.00 | ₹567.05 | ₹560.40 | ₹564.25 | 62,031 |
| 2026-07-01 | ₹570.65 | ₹574.95 | ₹560.40 | ₹562.75 | 82,612 |
| 2026-06-30 | ₹585.80 | ₹585.80 | ₹567.20 | ₹570.65 | 76,491 |
| 2026-06-29 | ₹567.50 | ₹585.20 | ₹561.00 | ₹580.90 | 200,948 |
| 2026-06-25 | ₹575.45 | ₹580.90 | ₹565.00 | ₹567.50 | 54,904 |
| 2026-06-24 | ₹582.00 | ₹582.00 | ₹572.85 | ₹576.80 | 51,725 |
| 2026-06-23 | ₹585.95 | ₹588.00 | ₹573.30 | ₹582.85 | 81,337 |
| 2026-06-22 | ₹582.85 | ₹590.45 | ₹581.10 | ₹584.40 | 104,777 |
| 2026-06-19 | ₹579.10 | ₹586.60 | ₹571.45 | ₹582.85 | 123,440 |
| 2026-06-18 | ₹579.00 | ₹582.40 | ₹573.60 | ₹579.05 | 81,544 |
| 2026-06-17 | ₹580.50 | ₹582.60 | ₹574.10 | ₹577.00 | 77,324 |
| 2026-06-16 | ₹576.00 | ₹584.00 | ₹572.55 | ₹577.60 | 94,787 |
| 2026-06-15 | ₹572.80 | ₹582.05 | ₹571.00 | ₹575.20 | 179,713 |
| 2026-06-12 | ₹549.85 | ₹567.00 | ₹547.10 | ₹562.90 | 103,022 |
| 2026-06-11 | ₹555.00 | ₹557.05 | ₹542.70 | ₹545.05 | 90,851 |
| 2026-06-10 | ₹568.30 | ₹572.60 | ₹555.20 | ₹557.25 | 124,680 |
| 2026-06-09 | ₹570.00 | ₹580.95 | ₹565.00 | ₹568.30 | 330,942 |
| 2026-06-08 | ₹560.00 | ₹603.90 | ₹555.15 | ₹564.25 | 5,336,999 |
| 2026-06-05 | ₹553.30 | ₹564.40 | ₹546.00 | ₹548.65 | 98,077 |
| 2026-06-04 | ₹559.60 | ₹565.20 | ₹551.05 | ₹553.30 | 82,639 |
| 2026-06-03 | ₹575.60 | ₹575.60 | ₹558.50 | ₹559.60 | 106,025 |
| 2026-06-02 | ₹572.75 | ₹583.55 | ₹561.20 | ₹575.60 | 137,878 |
| 2026-06-01 | ₹583.65 | ₹583.70 | ₹570.00 | ₹572.05 | 93,525 |
| 2026-05-29 | ₹602.60 | ₹607.95 | ₹577.35 | ₹583.65 | 212,887 |
| 2026-05-27 | ₹602.55 | ₹609.00 | ₹598.65 | ₹605.55 | 112,154 |
| 2026-05-26 | ₹600.35 | ₹607.00 | ₹593.00 | ₹596.25 | 71,740 |
| 2026-05-25 | ₹599.85 | ₹608.80 | ₹598.00 | ₹602.85 | 102,163 |
| 2026-05-22 | ₹603.30 | ₹612.00 | ₹590.55 | ₹599.15 | 107,678 |
| 2026-05-21 | ₹583.00 | ₹611.15 | ₹572.50 | ₹603.35 | 287,786 |
| 2026-05-20 | ₹594.00 | ₹599.95 | ₹586.05 | ₹594.75 | 49,289 |
| 2026-05-19 | ₹600.50 | ₹605.70 | ₹595.00 | ₹597.50 | 49,520 |
| 2026-05-18 | ₹599.00 | ₹604.90 | ₹575.55 | ₹602.35 | 134,665 |
| 2026-05-15 | ₹610.00 | ₹619.05 | ₹602.00 | ₹604.20 | 84,364 |
| 2026-05-14 | ₹622.95 | ₹625.85 | ₹604.05 | ₹612.70 | 120,603 |
| 2026-05-13 | ₹627.00 | ₹631.90 | ₹616.30 | ₹621.65 | 177,112 |
| 2026-05-12 | ₹659.00 | ₹680.00 | ₹616.20 | ₹634.85 | 1,394,521 |
| 2026-05-11 | ₹620.00 | ₹635.00 | ₹612.30 | ₹629.75 | 168,784 |
| 2026-05-08 | ₹627.95 | ₹636.95 | ₹622.10 | ₹626.65 | 114,167 |
| 2026-05-07 | ₹628.70 | ₹632.80 | ₹622.40 | ₹628.90 | 126,567 |
| 2026-05-06 | ₹623.40 | ₹630.00 | ₹609.00 | ₹627.90 | 164,582 |
| 2026-05-05 | ₹595.75 | ₹618.95 | ₹591.70 | ₹611.55 | 165,813 |
| 2026-05-04 | ₹596.80 | ₹605.70 | ₹588.50 | ₹598.80 | 135,130 |
| 2026-04-30 | ₹604.05 | ₹604.05 | ₹585.05 | ₹595.00 | 165,273 |
| 2026-04-29 | ₹609.95 | ₹617.95 | ₹602.30 | ₹606.65 | 110,752 |
| 2026-04-28 | ₹615.00 | ₹618.95 | ₹605.00 | ₹607.35 | 99,169 |
| 2026-04-27 | ₹601.00 | ₹618.35 | ₹597.00 | ₹613.85 | 147,823 |
| 2026-04-24 | ₹608.70 | ₹613.90 | ₹590.15 | ₹603.10 | 191,587 |
| 2026-04-23 | ₹610.00 | ₹620.95 | ₹600.80 | ₹605.10 | 170,655 |
| 2026-04-22 | ₹630.00 | ₹631.50 | ₹616.35 | ₹619.10 | 158,250 |
| 2026-04-21 | ₹627.00 | ₹646.55 | ₹623.85 | ₹628.15 | 149,963 |
| 2026-04-20 | ₹626.00 | ₹641.45 | ₹617.05 | ₹624.60 | 459,709 |
| 2026-04-17 | ₹623.00 | ₹629.90 | ₹616.20 | ₹621.05 | 235,591 |
| 2026-04-16 | ₹628.05 | ₹635.00 | ₹604.15 | ₹621.95 | 916,520 |
| 2026-04-15 | ₹610.00 | ₹657.50 | ₹600.25 | ₹630.50 | 9,818,791 |
| 2026-04-13 | ₹530.00 | ₹567.95 | ₹515.30 | ₹553.60 | 469,230 |
| 2026-04-10 | ₹520.80 | ₹548.60 | ₹520.80 | ₹544.90 | 350,095 |
| 2026-04-09 | ₹516.45 | ₹531.90 | ₹507.00 | ₹520.80 | 282,178 |
| 2026-04-08 | ₹504.70 | ₹518.60 | ₹502.10 | ₹516.20 | 388,844 |
| 2026-04-07 | ₹486.00 | ₹497.45 | ₹479.75 | ₹484.70 | 146,959 |
| 2026-04-06 | ₹483.80 | ₹495.00 | ₹466.70 | ₹489.90 | 230,959 |
| 2026-04-02 | ₹466.80 | ₹484.95 | ₹456.10 | ₹482.40 | 167,834 |
| 2026-04-01 | ₹453.40 | ₹485.00 | ₹442.00 | ₹477.55 | 407,471 |
| 2026-03-30 | ₹455.00 | ₹456.30 | ₹429.50 | ₹431.50 | 453,168 |
| 2026-03-27 | ₹483.00 | ₹484.20 | ₹460.00 | ₹461.40 | 304,973 |
| 2026-03-25 | ₹477.00 | ₹497.75 | ₹477.00 | ₹484.70 | 236,505 |
| 2026-03-24 | ₹485.95 | ₹485.95 | ₹467.70 | ₹474.35 | 320,176 |
| 2026-03-23 | ₹480.00 | ₹482.50 | ₹458.00 | ₹467.60 | 255,592 |
| 2026-03-20 | ₹487.95 | ₹492.00 | ₹479.85 | ₹489.90 | 231,471 |
| 2026-03-19 | ₹497.35 | ₹497.95 | ₹482.00 | ₹483.00 | 194,587 |
| 2026-03-18 | ₹489.00 | ₹518.05 | ₹488.95 | ₹504.70 | 363,757 |
| 2026-03-17 | ₹487.80 | ₹493.00 | ₹474.00 | ₹489.35 | 350,821 |
| 2026-03-16 | ₹486.90 | ₹494.20 | ₹472.10 | ₹489.10 | 223,048 |
| 2026-03-13 | ₹501.75 | ₹504.95 | ₹485.00 | ₹487.95 | 289,616 |
| 2026-03-12 | ₹521.00 | ₹524.80 | ₹497.05 | ₹507.65 | 487,340 |
| 2026-03-11 | ₹513.00 | ₹584.40 | ₹513.00 | ₹520.15 | 5,581,399 |
| 2026-03-10 | ₹489.25 | ₹492.15 | ₹482.10 | ₹490.55 | 161,710 |
| 2026-03-09 | ₹490.00 | ₹490.00 | ₹471.00 | ₹480.40 | 253,272 |
| 2026-03-06 | ₹500.45 | ₹513.85 | ₹494.55 | ₹496.50 | 171,270 |
| 2026-03-05 | ₹506.70 | ₹517.00 | ₹492.00 | ₹500.35 | 285,679 |
| 2026-03-04 | ₹528.00 | ₹528.00 | ₹500.00 | ₹504.60 | 263,155 |
| 2026-03-02 | ₹526.20 | ₹543.00 | ₹514.55 | ₹529.90 | 240,821 |
| 2026-02-27 | ₹562.00 | ₹562.35 | ₹536.00 | ₹540.45 | 938,981 |
| 2026-02-26 | ₹566.00 | ₹578.30 | ₹554.10 | ₹558.05 | 275,646 |
| 2026-02-25 | ₹588.90 | ₹609.95 | ₹555.50 | ₹566.15 | 1,401,231 |
| 2026-02-24 | ₹580.00 | ₹580.05 | ₹560.10 | ₹569.00 | 133,748 |
| 2026-02-23 | ₹594.00 | ₹607.20 | ₹579.05 | ₹582.35 | 129,041 |
| 2026-02-20 | ₹605.05 | ₹605.05 | ₹584.00 | ₹590.55 | 411,216 |
| 2026-02-19 | ₹623.00 | ₹624.95 | ₹600.00 | ₹606.60 | 147,232 |
| 2026-02-18 | ₹636.75 | ₹644.90 | ₹620.10 | ₹623.00 | 111,430 |
| 2026-02-17 | ₹642.15 | ₹656.00 | ₹626.45 | ₹639.90 | 155,071 |
| 2026-02-16 | ₹665.85 | ₹675.50 | ₹640.00 | ₹643.70 | 167,289 |
| 2026-02-13 | ₹670.00 | ₹692.95 | ₹650.20 | ₹666.40 | 220,188 |
| 2026-02-12 | ₹697.60 | ₹704.95 | ₹670.00 | ₹672.25 | 150,415 |
| 2026-02-11 | ₹688.80 | ₹700.00 | ₹687.05 | ₹697.00 | 80,210 |
| 2026-02-10 | ₹699.95 | ₹704.55 | ₹681.80 | ₹688.80 | 142,926 |
| 2026-02-09 | ₹650.05 | ₹704.35 | ₹647.35 | ₹696.90 | 250,595 |
| 2026-02-06 | ₹648.40 | ₹657.00 | ₹631.00 | ₹650.20 | 96,190 |
| 2026-02-05 | ₹668.00 | ₹668.00 | ₹645.00 | ₹648.40 | 96,138 |
| 2026-02-04 | ₹659.95 | ₹675.85 | ₹642.55 | ₹668.80 | 125,668 |
| 2026-02-03 | ₹656.00 | ₹659.70 | ₹642.30 | ₹653.35 | 144,258 |
| 2026-02-02 | ₹634.50 | ₹639.25 | ₹615.70 | ₹628.70 | 88,362 |
| 2026-02-01 | ₹645.05 | ₹660.00 | ₹615.65 | ₹624.50 | 138,426 |
| 2026-01-30 | ₹625.00 | ₹645.00 | ₹612.95 | ₹641.75 | 139,712 |
| 2026-01-29 | ₹631.40 | ₹635.00 | ₹611.20 | ₹628.25 | 214,422 |
| 2026-01-28 | ₹590.05 | ₹630.00 | ₹590.05 | ₹625.90 | 253,293 |
| 2026-01-27 | ₹590.05 | ₹603.75 | ₹566.05 | ₹594.45 | 704,412 |
| 2026-01-23 | ₹656.65 | ₹656.65 | ₹545.50 | ₹590.05 | 5,478,463 |
| 2026-01-22 | ₹653.50 | ₹667.95 | ₹651.90 | ₹663.00 | 90,800 |
| 2026-01-21 | ₹660.00 | ₹665.00 | ₹647.25 | ₹652.80 | 123,460 |
| 2026-01-20 | ₹689.95 | ₹689.95 | ₹652.05 | ₹667.35 | 170,782 |
| 2026-01-19 | ₹685.00 | ₹698.05 | ₹675.00 | ₹692.20 | 104,692 |
| 2026-01-16 | ₹694.55 | ₹701.30 | ₹679.00 | ₹680.95 | 103,877 |
| 2026-01-14 | ₹701.35 | ₹713.85 | ₹687.00 | ₹694.55 | 101,080 |
| 2026-01-13 | ₹715.90 | ₹723.75 | ₹695.50 | ₹699.10 | 109,470 |
| 2026-01-12 | ₹708.10 | ₹711.00 | ₹691.60 | ₹704.20 | 125,753 |
| 2026-01-09 | ₹726.05 | ₹731.10 | ₹708.00 | ₹711.35 | 101,507 |
| 2026-01-08 | ₹737.00 | ₹746.20 | ₹724.00 | ₹726.75 | 92,802 |
| 2026-01-07 | ₹735.00 | ₹745.80 | ₹731.95 | ₹742.00 | 81,070 |
| 2026-01-06 | ₹750.05 | ₹751.45 | ₹732.00 | ₹740.10 | 124,891 |
| 2026-01-05 | ₹757.00 | ₹760.00 | ₹741.05 | ₹750.05 | 130,823 |
| 2026-01-02 | ₹740.10 | ₹746.80 | ₹728.05 | ₹744.10 | 167,590 |
| 2026-01-01 | ₹759.85 | ₹767.85 | ₹738.00 | ₹739.90 | 100,602 |
HG Infra Engineering Share Price Performance Analysis (Mar 2018 - Oct 2026)
HGINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-45.43%
₹739.90 → ₹403.75
Year to Date
Price Volatility
13.01%
Low Volatility
Year to Date
Average Daily Volume
396,383
Year to Date Average
NSE Exchange
HG Infra Engineering Share Price History – Frequently Asked Questions
Common questions about HGINFRA historical data and records. For live price, key ratios and fundamentals, see HG Infra Engineering stock price NSE.
What is the all-time high share price of HG Infra Engineering (HGINFRA)?
The all-time high share price of HG Infra Engineering was ₹1879.9 recorded on July 16, 2024 on the NSE exchange.
What is the all-time low share price of HG Infra Engineering (HGINFRA)?
The all-time low share price of HG Infra Engineering was ₹126.35 recorded on March 24, 2020 on the NSE exchange.
How can I download HGINFRA historical share price data?
You can download HG Infra Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HGINFRA shares?
The highest trading volume day for HG Infra Engineering was 15,776,490 shares traded on March 09, 2018 on the NSE exchange, with share price at ₹267.75.