Price Data Selection & Download
HEG Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see HEG share price screener.
Share Price All Time High
₹991.00
October 16, 2018
NSE Exchange
Share Price All Time Low
₹5.00
April 21, 2003
NSE Exchange
Highest Volume Trading Day
47,319,079
March 27, 2026 • ₹572.30
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
HEG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹587.95 | ₹597.45 | ₹576.50 | ₹579.75 | 1,121,535 |
| 2026-05-26 | ₹586.10 | ₹598.00 | ₹583.80 | ₹587.20 | 880,327 |
| 2026-05-25 | ₹593.00 | ₹599.35 | ₹581.35 | ₹584.55 | 979,417 |
| 2026-05-22 | ₹595.10 | ₹597.30 | ₹585.55 | ₹587.70 | 693,279 |
| 2026-05-21 | ₹598.00 | ₹615.00 | ₹590.05 | ₹592.30 | 1,050,623 |
| 2026-05-20 | ₹586.00 | ₹595.00 | ₹581.60 | ₹593.05 | 852,026 |
| 2026-05-19 | ₹606.00 | ₹608.70 | ₹587.55 | ₹591.50 | 1,365,268 |
| 2026-05-18 | ₹617.00 | ₹618.30 | ₹597.00 | ₹606.50 | 1,453,456 |
| 2026-05-15 | ₹621.00 | ₹637.50 | ₹601.35 | ₹624.60 | 3,129,662 |
| 2026-05-14 | ₹609.75 | ₹623.70 | ₹591.15 | ₹617.65 | 1,894,842 |
| 2026-05-13 | ₹582.30 | ₹610.90 | ₹582.30 | ₹604.30 | 1,842,668 |
| 2026-05-12 | ₹590.50 | ₹598.75 | ₹580.00 | ₹581.90 | 993,768 |
| 2026-05-11 | ₹595.40 | ₹596.75 | ₹581.30 | ₹591.40 | 950,059 |
| 2026-05-08 | ₹595.00 | ₹609.50 | ₹591.30 | ₹597.70 | 1,499,643 |
| 2026-05-07 | ₹595.00 | ₹606.05 | ₹589.60 | ₹594.15 | 1,105,191 |
| 2026-05-06 | ₹610.00 | ₹620.95 | ₹588.10 | ₹593.25 | 1,547,698 |
| 2026-05-05 | ₹616.75 | ₹621.35 | ₹599.15 | ₹606.00 | 1,117,398 |
| 2026-05-04 | ₹597.00 | ₹619.30 | ₹578.25 | ₹615.75 | 2,885,957 |
| 2026-04-30 | ₹608.40 | ₹623.85 | ₹580.20 | ₹596.05 | 5,840,973 |
| 2026-04-29 | ₹664.75 | ₹690.00 | ₹655.10 | ₹658.40 | 1,104,645 |
| 2026-04-28 | ₹664.10 | ₹672.45 | ₹653.25 | ₹659.15 | 906,172 |
| 2026-04-27 | ₹660.00 | ₹682.00 | ₹658.20 | ₹664.15 | 1,699,276 |
| 2026-04-24 | ₹670.95 | ₹671.80 | ₹645.35 | ₹653.45 | 1,349,078 |
| 2026-04-23 | ₹662.75 | ₹685.70 | ₹660.50 | ₹668.40 | 3,193,593 |
| 2026-04-22 | ₹658.00 | ₹667.10 | ₹653.90 | ₹661.60 | 1,702,904 |
| 2026-04-21 | ₹632.50 | ₹670.00 | ₹631.90 | ₹661.15 | 4,715,816 |
| 2026-04-20 | ₹633.00 | ₹678.00 | ₹618.50 | ₹629.30 | 9,121,258 |
| 2026-04-17 | ₹629.90 | ₹646.25 | ₹628.00 | ₹633.00 | 3,717,198 |
| 2026-04-16 | ₹596.75 | ₹635.90 | ₹590.00 | ₹626.85 | 7,515,254 |
| 2026-04-15 | ₹572.00 | ₹593.40 | ₹572.00 | ₹590.75 | 3,332,608 |
| 2026-04-13 | ₹550.00 | ₹573.90 | ₹545.00 | ₹565.95 | 1,408,376 |
| 2026-04-10 | ₹564.75 | ₹566.70 | ₹557.25 | ₹560.45 | 1,037,539 |
| 2026-04-09 | ₹566.00 | ₹579.00 | ₹557.00 | ₹559.30 | 1,408,983 |
| 2026-04-08 | ₹561.55 | ₹573.00 | ₹555.50 | ₹564.75 | 1,580,091 |
| 2026-04-07 | ₹545.00 | ₹555.90 | ₹543.30 | ₹544.65 | 942,916 |
| 2026-04-06 | ₹553.90 | ₹563.00 | ₹541.05 | ₹551.25 | 1,488,718 |
| 2026-04-02 | ₹557.55 | ₹558.95 | ₹540.50 | ₹550.00 | 1,444,408 |
| 2026-04-01 | ₹555.00 | ₹578.20 | ₹555.00 | ₹564.15 | 3,225,846 |
| 2026-03-30 | ₹560.00 | ₹576.00 | ₹535.20 | ₹542.40 | 14,981,043 |
| 2026-03-27 | ₹503.10 | ₹590.00 | ₹498.00 | ₹572.30 | 47,319,079 |
| 2026-03-25 | ₹496.00 | ₹508.50 | ₹492.65 | ₹503.10 | 1,124,120 |
| 2026-03-24 | ₹488.00 | ₹494.80 | ₹482.55 | ₹488.35 | 680,497 |
| 2026-03-23 | ₹490.00 | ₹495.60 | ₹470.80 | ₹477.25 | 918,176 |
| 2026-03-20 | ₹498.20 | ₹507.20 | ₹492.75 | ₹498.15 | 472,019 |
| 2026-03-19 | ₹498.00 | ₹504.65 | ₹487.00 | ₹488.85 | 575,476 |
| 2026-03-18 | ₹505.00 | ₹517.00 | ₹503.20 | ₹511.10 | 660,989 |
| 2026-03-17 | ₹500.00 | ₹502.80 | ₹492.60 | ₹501.10 | 511,394 |
| 2026-03-16 | ₹495.40 | ₹502.00 | ₹476.50 | ₹498.60 | 1,172,612 |
| 2026-03-13 | ₹518.00 | ₹519.95 | ₹491.10 | ₹496.05 | 1,334,206 |
| 2026-03-12 | ₹522.20 | ₹531.25 | ₹510.50 | ₹519.15 | 960,106 |
| 2026-03-11 | ₹523.40 | ₹544.50 | ₹520.45 | ₹524.75 | 1,345,533 |
| 2026-03-10 | ₹525.00 | ₹525.00 | ₹513.00 | ₹521.25 | 578,239 |
| 2026-03-09 | ₹526.70 | ₹528.65 | ₹506.60 | ₹511.45 | 1,023,502 |
| 2026-03-06 | ₹541.40 | ₹549.00 | ₹534.35 | ₹535.70 | 540,931 |
| 2026-03-05 | ₹551.00 | ₹554.70 | ₹535.00 | ₹542.15 | 982,092 |
| 2026-03-04 | ₹564.85 | ₹564.85 | ₹538.80 | ₹543.20 | 1,154,893 |
| 2026-03-02 | ₹552.50 | ₹580.00 | ₹552.10 | ₹572.25 | 1,200,967 |
| 2026-02-27 | ₹582.00 | ₹595.70 | ₹572.40 | ₹577.70 | 2,238,629 |
| 2026-02-26 | ₹580.00 | ₹589.65 | ₹576.55 | ₹583.35 | 1,833,130 |
| 2026-02-25 | ₹567.00 | ₹583.20 | ₹564.55 | ₹578.85 | 3,030,396 |
| 2026-02-24 | ₹555.00 | ₹573.70 | ₹550.95 | ₹564.75 | 3,540,765 |
| 2026-02-23 | ₹557.00 | ₹563.50 | ₹548.75 | ₹554.65 | 1,046,507 |
| 2026-02-20 | ₹545.40 | ₹559.50 | ₹541.00 | ₹556.45 | 1,454,079 |
| 2026-02-19 | ₹556.55 | ₹557.65 | ₹542.00 | ₹545.80 | 897,704 |
| 2026-02-18 | ₹526.25 | ₹559.70 | ₹524.45 | ₹553.60 | 6,346,313 |
| 2026-02-17 | ₹532.35 | ₹537.80 | ₹520.70 | ₹523.45 | 1,153,863 |
| 2026-02-16 | ₹520.05 | ₹536.00 | ₹516.00 | ₹530.90 | 1,077,548 |
| 2026-02-13 | ₹528.90 | ₹545.00 | ₹524.00 | ₹526.50 | 1,699,621 |
| 2026-02-12 | ₹530.60 | ₹539.30 | ₹525.00 | ₹532.00 | 1,846,769 |
| 2026-02-11 | ₹594.00 | ₹600.00 | ₹523.00 | ₹529.05 | 15,867,345 |
| 2026-02-10 | ₹550.80 | ₹565.80 | ₹545.25 | ₹560.70 | 1,349,039 |
| 2026-02-09 | ₹540.00 | ₹561.65 | ₹539.80 | ₹545.10 | 1,854,193 |
| 2026-02-06 | ₹536.00 | ₹536.10 | ₹522.20 | ₹534.20 | 586,094 |
| 2026-02-05 | ₹544.00 | ₹544.95 | ₹531.10 | ₹535.65 | 581,661 |
| 2026-02-04 | ₹540.55 | ₹556.80 | ₹532.70 | ₹541.70 | 711,400 |
| 2026-02-03 | ₹555.00 | ₹558.25 | ₹529.25 | ₹540.55 | 1,196,041 |
| 2026-02-02 | ₹525.00 | ₹529.70 | ₹506.00 | ₹526.95 | 573,117 |
| 2026-02-01 | ₹542.00 | ₹549.75 | ₹516.95 | ₹523.30 | 547,486 |
| 2026-01-30 | ₹563.00 | ₹563.90 | ₹532.00 | ₹542.00 | 1,465,740 |
| 2026-01-29 | ₹572.30 | ₹575.00 | ₹560.50 | ₹570.40 | 1,161,743 |
| 2026-01-28 | ₹550.70 | ₹572.30 | ₹543.00 | ₹569.30 | 1,336,161 |
| 2026-01-27 | ₹528.90 | ₹551.90 | ₹516.60 | ₹545.15 | 982,682 |
| 2026-01-23 | ₹550.00 | ₹556.00 | ₹526.70 | ₹528.90 | 650,372 |
| 2026-01-22 | ₹553.45 | ₹559.50 | ₹545.00 | ₹547.95 | 556,507 |
| 2026-01-21 | ₹554.95 | ₹563.85 | ₹543.70 | ₹547.75 | 1,745,041 |
| 2026-01-20 | ₹589.00 | ₹589.00 | ₹554.00 | ₹558.75 | 1,420,779 |
| 2026-01-19 | ₹577.00 | ₹594.80 | ₹571.85 | ₹583.35 | 1,754,272 |
| 2026-01-16 | ₹567.00 | ₹584.20 | ₹565.10 | ₹577.25 | 1,838,911 |
| 2026-01-14 | ₹554.00 | ₹584.45 | ₹550.75 | ₹565.00 | 5,548,142 |
| 2026-01-13 | ₹580.00 | ₹584.65 | ₹536.00 | ₹550.70 | 2,533,772 |
| 2026-01-12 | ₹577.00 | ₹583.15 | ₹562.05 | ₹569.60 | 1,114,732 |
| 2026-01-09 | ₹594.90 | ₹603.70 | ₹572.50 | ₹574.55 | 1,318,109 |
| 2026-01-08 | ₹615.00 | ₹616.20 | ₹595.20 | ₹599.00 | 1,539,210 |
| 2026-01-07 | ₹637.00 | ₹637.20 | ₹613.00 | ₹618.55 | 1,542,944 |
| 2026-01-06 | ₹625.20 | ₹644.90 | ₹617.25 | ₹637.50 | 4,994,967 |
| 2026-01-05 | ₹623.80 | ₹634.80 | ₹617.00 | ₹620.30 | 2,213,242 |
| 2026-01-02 | ₹624.20 | ₹627.70 | ₹606.85 | ₹619.70 | 2,483,233 |
| 2026-01-01 | ₹626.00 | ₹638.00 | ₹615.50 | ₹624.15 | 4,891,684 |
HEG Share Price Performance Analysis (Jan 2003 - May 2026)
HEG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.11%
₹624.15 → ₹579.75
Year to Date
Price Volatility
7.76%
Low Volatility
Year to Date
Average Daily Volume
2,552,636
Year to Date Average
NSE Exchange
HEG Share Price History – Frequently Asked Questions
Common questions about HEG historical data and records. Explore HEG true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of HEG (HEG)?
The all-time high share price of HEG was ₹991.0 recorded on October 16, 2018 on the NSE exchange.
What is the all-time low share price of HEG (HEG)?
The all-time low share price of HEG was ₹5.0 recorded on April 21, 2003 on the NSE exchange.
How can I download HEG historical share price data?
You can download HEG 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 HEG shares?
The highest trading volume day for HEG was 47,319,079 shares traded on March 27, 2026 on the NSE exchange, with share price at ₹572.3.