Price Data Selection & Download
Healthcare Global Enterprises Share Price All Time Records & Statistics (Mar 2016 - May 2026)
2503 daily OHLCV records on NSE from March 2016 to May 2026. Explore HCG value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹804.65
October 24, 2025
NSE Exchange
Share Price All Time Low
₹62.05
April 15, 2020
NSE Exchange
Highest Volume Trading Day
11,071,865
March 30, 2016 • ₹171.00
NSE Exchange
Share Price History Data (Mar 2016 - May 2026)
HCG daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹660.00 | ₹663.00 | ₹625.00 | ₹637.25 | 205,589 |
| 2026-05-27 | ₹663.00 | ₹664.00 | ₹651.80 | ₹659.95 | 90,211 |
| 2026-05-26 | ₹648.35 | ₹658.95 | ₹648.35 | ₹656.00 | 204,808 |
| 2026-05-25 | ₹654.05 | ₹663.75 | ₹645.00 | ₹655.95 | 321,725 |
| 2026-05-22 | ₹627.95 | ₹661.00 | ₹627.95 | ₹654.30 | 400,146 |
| 2026-05-21 | ₹652.05 | ₹655.00 | ₹614.15 | ₹627.00 | 730,722 |
| 2026-05-20 | ₹632.00 | ₹659.25 | ₹632.00 | ₹652.05 | 238,166 |
| 2026-05-19 | ₹637.95 | ₹653.70 | ₹632.00 | ₹646.85 | 132,428 |
| 2026-05-18 | ₹641.50 | ₹646.00 | ₹620.05 | ₹632.25 | 224,791 |
| 2026-05-15 | ₹615.05 | ₹662.15 | ₹615.05 | ₹637.20 | 571,511 |
| 2026-05-14 | ₹614.95 | ₹620.80 | ₹607.20 | ₹617.00 | 86,321 |
| 2026-05-13 | ₹606.35 | ₹618.05 | ₹594.05 | ₹608.30 | 113,012 |
| 2026-05-12 | ₹621.35 | ₹624.80 | ₹601.65 | ₹606.35 | 92,906 |
| 2026-05-11 | ₹603.70 | ₹624.00 | ₹598.55 | ₹621.35 | 122,430 |
| 2026-05-08 | ₹610.00 | ₹625.80 | ₹601.45 | ₹603.80 | 114,468 |
| 2026-05-07 | ₹624.85 | ₹624.85 | ₹601.70 | ₹614.05 | 147,588 |
| 2026-05-06 | ₹625.00 | ₹636.65 | ₹613.00 | ₹620.60 | 138,130 |
| 2026-05-05 | ₹608.50 | ₹620.00 | ₹601.00 | ₹618.35 | 163,414 |
| 2026-05-04 | ₹579.80 | ₹615.45 | ₹575.60 | ₹605.85 | 275,508 |
| 2026-04-30 | ₹566.95 | ₹577.85 | ₹560.10 | ₹572.55 | 68,235 |
| 2026-04-29 | ₹578.00 | ₹584.85 | ₹568.00 | ₹570.30 | 57,504 |
| 2026-04-28 | ₹580.35 | ₹583.95 | ₹571.50 | ₹577.05 | 90,732 |
| 2026-04-27 | ₹577.95 | ₹584.45 | ₹575.15 | ₹577.45 | 63,630 |
| 2026-04-24 | ₹570.00 | ₹573.85 | ₹560.15 | ₹569.35 | 57,191 |
| 2026-04-23 | ₹583.55 | ₹583.55 | ₹567.55 | ₹570.15 | 68,283 |
| 2026-04-22 | ₹574.00 | ₹584.00 | ₹574.00 | ₹578.30 | 88,658 |
| 2026-04-21 | ₹570.00 | ₹582.50 | ₹565.55 | ₹574.70 | 145,372 |
| 2026-04-20 | ₹557.15 | ₹582.65 | ₹550.35 | ₹570.15 | 169,223 |
| 2026-04-17 | ₹564.30 | ₹571.95 | ₹560.10 | ₹565.35 | 98,821 |
| 2026-04-16 | ₹564.45 | ₹581.05 | ₹559.25 | ₹567.90 | 406,945 |
| 2026-04-15 | ₹563.95 | ₹564.00 | ₹547.75 | ₹560.85 | 208,813 |
| 2026-04-13 | ₹553.40 | ₹555.00 | ₹540.10 | ₹550.65 | 63,449 |
| 2026-04-10 | ₹549.50 | ₹562.70 | ₹547.40 | ₹558.20 | 85,352 |
| 2026-04-09 | ₹554.15 | ₹558.00 | ₹542.20 | ₹545.75 | 89,824 |
| 2026-04-08 | ₹554.95 | ₹560.00 | ₹539.15 | ₹554.15 | 206,529 |
| 2026-04-07 | ₹541.95 | ₹547.40 | ₹529.75 | ₹532.80 | 382,150 |
| 2026-04-06 | ₹525.00 | ₹541.90 | ₹516.85 | ₹540.25 | 338,748 |
| 2026-04-02 | ₹533.00 | ₹533.90 | ₹518.20 | ₹527.70 | 100,412 |
| 2026-04-01 | ₹536.00 | ₹540.70 | ₹526.35 | ₹535.15 | 146,195 |
| 2026-03-30 | ₹528.00 | ₹531.60 | ₹513.30 | ₹525.20 | 938,327 |
| 2026-03-27 | ₹534.55 | ₹537.95 | ₹519.00 | ₹531.80 | 392,215 |
| 2026-03-25 | ₹530.05 | ₹543.85 | ₹530.00 | ₹535.80 | 189,373 |
| 2026-03-24 | ₹527.50 | ₹544.00 | ₹524.10 | ₹527.15 | 116,769 |
| 2026-03-23 | ₹533.10 | ₹539.20 | ₹519.00 | ₹521.75 | 178,272 |
| 2026-03-20 | ₹547.05 | ₹552.25 | ₹540.30 | ₹544.25 | 73,752 |
| 2026-03-19 | ₹561.50 | ₹564.35 | ₹540.40 | ₹546.40 | 204,309 |
| 2026-03-18 | ₹551.00 | ₹577.00 | ₹548.95 | ₹570.00 | 172,247 |
| 2026-03-17 | ₹551.95 | ₹557.70 | ₹546.75 | ₹551.20 | 78,925 |
| 2026-03-16 | ₹543.80 | ₹564.70 | ₹538.20 | ₹549.05 | 259,446 |
| 2026-03-13 | ₹557.00 | ₹558.10 | ₹538.85 | ₹543.80 | 129,003 |
| 2026-03-12 | ₹579.00 | ₹579.00 | ₹555.05 | ₹560.30 | 105,258 |
| 2026-03-11 | ₹575.00 | ₹587.15 | ₹572.00 | ₹577.15 | 365,511 |
| 2026-03-10 | ₹559.15 | ₹583.75 | ₹558.60 | ₹578.50 | 120,569 |
| 2026-03-09 | ₹546.40 | ₹565.05 | ₹535.25 | ₹562.00 | 144,161 |
| 2026-03-06 | ₹537.30 | ₹561.30 | ₹536.00 | ₹555.30 | 427,937 |
| 2026-03-05 | ₹553.00 | ₹556.40 | ₹537.30 | ₹541.75 | 165,818 |
| 2026-03-04 | ₹550.10 | ₹562.00 | ₹545.00 | ₹553.50 | 94,112 |
| 2026-03-02 | ₹563.00 | ₹578.90 | ₹553.00 | ₹559.95 | 180,525 |
| 2026-02-27 | ₹573.50 | ₹593.30 | ₹567.50 | ₹575.65 | 312,274 |
| 2026-02-26 | ₹580.60 | ₹591.80 | ₹565.70 | ₹574.60 | 163,714 |
| 2026-02-25 | ₹583.00 | ₹587.45 | ₹570.10 | ₹579.95 | 161,656 |
| 2026-02-24 | ₹584.35 | ₹590.00 | ₹580.10 | ₹584.70 | 59,359 |
| 2026-02-23 | ₹589.00 | ₹598.00 | ₹581.00 | ₹592.70 | 77,599 |
| 2026-02-20 | ₹591.90 | ₹604.45 | ₹579.00 | ₹588.60 | 92,677 |
| 2026-02-19 | ₹596.95 | ₹599.90 | ₹589.00 | ₹594.85 | 145,420 |
| 2026-02-18 | ₹585.00 | ₹600.60 | ₹574.20 | ₹596.95 | 166,224 |
| 2026-02-17 | ₹581.45 | ₹591.00 | ₹576.00 | ₹578.60 | 134,260 |
| 2026-02-16 | ₹585.00 | ₹591.00 | ₹578.40 | ₹584.45 | 77,982 |
| 2026-02-13 | ₹595.05 | ₹603.50 | ₹580.10 | ₹582.30 | 72,424 |
| 2026-02-12 | ₹611.45 | ₹612.35 | ₹592.40 | ₹595.05 | 73,762 |
| 2026-02-11 | ₹585.05 | ₹613.95 | ₹576.85 | ₹611.45 | 216,084 |
| 2026-02-10 | ₹561.00 | ₹588.90 | ₹556.50 | ₹585.55 | 198,126 |
| 2026-02-09 | ₹570.50 | ₹571.60 | ₹557.20 | ₹561.50 | 186,563 |
| 2026-02-06 | ₹594.35 | ₹595.25 | ₹563.20 | ₹568.65 | 394,001 |
| 2026-02-05 | ₹609.65 | ₹612.00 | ₹585.00 | ₹597.30 | 172,976 |
| 2026-02-04 | ₹599.40 | ₹613.00 | ₹589.00 | ₹609.25 | 92,147 |
| 2026-02-03 | ₹600.00 | ₹604.55 | ₹589.85 | ₹599.10 | 153,031 |
| 2026-02-02 | ₹591.10 | ₹597.70 | ₹577.40 | ₹588.45 | 71,730 |
| 2026-02-01 | ₹588.05 | ₹615.00 | ₹580.00 | ₹593.30 | 122,575 |
| 2026-01-30 | ₹571.00 | ₹597.00 | ₹567.25 | ₹592.05 | 237,856 |
| 2026-01-29 | ₹588.90 | ₹588.90 | ₹572.90 | ₹577.65 | 192,639 |
| 2026-01-28 | ₹601.00 | ₹603.05 | ₹581.80 | ₹586.50 | 223,524 |
| 2026-01-27 | ₹618.35 | ₹618.35 | ₹597.15 | ₹600.80 | 347,577 |
| 2026-01-23 | ₹629.90 | ₹631.40 | ₹614.95 | ₹618.35 | 141,645 |
| 2026-01-22 | ₹630.05 | ₹637.20 | ₹623.45 | ₹629.55 | 85,891 |
| 2026-01-21 | ₹639.15 | ₹639.20 | ₹618.25 | ₹627.95 | 188,366 |
| 2026-01-20 | ₹653.20 | ₹653.20 | ₹626.00 | ₹639.55 | 218,189 |
| 2026-01-19 | ₹643.90 | ₹653.75 | ₹638.60 | ₹650.15 | 93,332 |
| 2026-01-16 | ₹655.50 | ₹660.00 | ₹638.40 | ₹645.70 | 208,418 |
| 2026-01-14 | ₹669.35 | ₹671.70 | ₹649.70 | ₹651.05 | 142,261 |
| 2026-01-13 | ₹642.95 | ₹675.00 | ₹642.95 | ₹667.80 | 212,335 |
| 2026-01-12 | ₹639.45 | ₹646.15 | ₹628.50 | ₹638.35 | 296,291 |
| 2026-01-09 | ₹645.60 | ₹650.10 | ₹636.00 | ₹639.35 | 396,049 |
| 2026-01-08 | ₹655.50 | ₹659.00 | ₹649.00 | ₹652.40 | 112,084 |
| 2026-01-07 | ₹658.20 | ₹668.50 | ₹653.20 | ₹658.40 | 317,638 |
| 2026-01-06 | ₹660.70 | ₹664.45 | ₹644.00 | ₹659.50 | 96,105 |
| 2026-01-05 | ₹657.65 | ₹662.90 | ₹641.70 | ₹657.30 | 264,744 |
| 2026-01-02 | ₹655.85 | ₹661.60 | ₹651.45 | ₹655.35 | 170,045 |
| 2026-01-01 | ₹667.80 | ₹667.80 | ₹651.10 | ₹652.80 | 90,864 |
Healthcare Global Enterprises Share Price Performance Analysis (Mar 2016 - May 2026)
HCG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.38%
₹652.80 → ₹637.25
Year to Date
Price Volatility
6.65%
Low Volatility
Year to Date
Average Daily Volume
190,171
Year to Date Average
NSE Exchange
Healthcare Global Enterprises Share Price History – Frequently Asked Questions
Common questions about HCG historical data and records. For live price, key ratios and fundamentals, see HCG stock price BSE.
What is the all-time high share price of Healthcare Global Enterprises (HCG)?
The all-time high share price of Healthcare Global Enterprises was ₹804.65 recorded on October 24, 2025 on the NSE exchange.
What is the all-time low share price of Healthcare Global Enterprises (HCG)?
The all-time low share price of Healthcare Global Enterprises was ₹62.05 recorded on April 15, 2020 on the NSE exchange.
How can I download HCG historical share price data?
You can download Healthcare Global Enterprises 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 HCG shares?
The highest trading volume day for Healthcare Global Enterprises was 11,071,865 shares traded on March 30, 2016 on the NSE exchange, with share price at ₹171.0.