| Hi Green Carbon Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 29-05-2026 Friday |
BSE
Sensex : 74,775.74 -1,092.06 -1.44% |
NSE
Nifty 50 : 23,547.75 -359.40 -1.5% |
USD - INR
1 $ = Rs 94.99 |
Find Stock | ||
| Company: | Hi Green Carbon Limited | MCap (aprox) |
Symbol : HIGREEN |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -18.2% | -10.9% | 17.1% | -10.9% | -23.1% | -46.2% | |
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 29-05-26 | Fri | 121.2 | -3.5 | 33.6k | -2.8% | |
| 27-05-26 | Wed | 124.7 | -13.45 | 136.8k | -9.7% | Data Update : 8 PM |
| 26-05-26 | Tue | 138.15 | -2.65 | 28.8k | -1.9% | 29-05-26 : 121.2 |
| 25-05-26 | Mon | 140.8 | -1.7 | 30.4k | -1.2% | |
| 22-05-26 | Fri | 142.5 | -1.8 | 20.8k | -1.2% | Compared to : 19-05-26 148.25 |
| 21-05-26 | Thu | 144.3 | -4.3 | 20.8k | -2.9% | |
| 20-05-26 | Wed | 148.6 | 0.35 | 20.8k | 0.2% | 7 Days % |
| 19-05-26 | Tue | 148.25 | -4.45 | 20.8k | -2.9% | -18.2% |
| 18-05-26 | Mon | 152.7 | 0.55 | 24.8k | 0.4% | |
| 15-05-26 | Fri | 152.15 | -0.8 | 24.8k | -0.5% | Compared to : 29-04-26 136.1 |
| 14-05-26 | Thu | 152.95 | 0.25 | 22.4k | 0.2% | |
| 13-05-26 | Wed | 152.7 | 1.85 | 30.4k | 1.2% | 1 Month % |
| 12-05-26 | Tue | 150.85 | -8.45 | 22.4k | -5.3% | -10.9% |
| 11-05-26 | Mon | 159.3 | 14.6 | 59.2k | 10.1% | . |
| 08-05-26 | Fri | 144.7 | 7.95 | 47.2k | 5.8% | Compared to : 30-03-26 103.5 |
| 07-05-26 | Thu | 136.75 | -1.75 | 13.6k | -1.3% | |
| 06-05-26 | Wed | 138.5 | 1.6 | 20k | 1.2% | 2 Months % |
| 05-05-26 | Tue | 136.9 | -0.65 | 16k | -0.5% | 17.1% |
| 04-05-26 | Mon | 137.55 | -0.5 | 11.2k | -0.4% | |
| 30-04-26 | Thu | 138.05 | 1.95 | 6.4k | 1.4% | Compared to : 27-02-26 136.1 |
| 29-04-26 | Wed | 136.1 | -2.4 | 8.8k | -1.7% | |
| 28-04-26 | Tue | 138.5 | 3.4 | 1.6k | 2.5% | 3 Months % |
| 27-04-26 | Mon | 135.1 | 0.5 | 9.6k | 0.4% | -10.9% |
| 24-04-26 | Fri | 134.6 | -7.6 | 6.4k | -5.3% | |
| 23-04-26 | Thu | 142.2 | 5.1 | 14.4k | 3.7% | Compared to : 28-11-25 157.6 |
| 22-04-26 | Wed | 137.1 | 1.7 | 6.4k | 1.3% | |
| 21-04-26 | Tue | 135.4 | -2.9 | 15.2k | -2.1% | 6 Months % |
| 20-04-26 | Mon | 138.3 | -1.2 | 8.8k | -0.9% | -23.1% |
| 17-04-26 | Fri | 139.5 | -2.15 | 12k | -1.5% | |
| 16-04-26 | Thu | 141.65 | 0 | 10.4k | 0.0% | Compared to : 29-05-25 225.25 |
| 15-04-26 | Wed | 141.65 | -0.35 | 18.4k | -0.2% | |
| 13-04-26 | Mon | 142 | -3.3 | 8k | -2.3% | 1 year % |
| 10-04-26 | Fri | 145.3 | 0.75 | 16.8k | 0.5% | -46.2% |
| 09-04-26 | Thu | 144.55 | 6.35 | 54.4k | 4.6% | |
| 08-04-26 | Wed | 138.2 | 14.2 | 32k | 11.5% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 07-04-26 | Tue | 124 | 0.7 | 8k | 0.6% | |
| 06-04-26 | Mon | 123.3 | 8.3 | 32.8k | 7.2% | |
| 02-04-26 | Thu | 115 | -1.75 | 7.2k | -1.5% | |
| 01-04-26 | Wed | 116.75 | 13.25 | 52k | 12.8% | |
| 30-03-26 | Mon | 103.5 | -1.2 | 60k | -1.1% | |
| 27-03-26 | Fri | 104.7 | -12.15 | 111.2k | -10.4% | |
| 25-03-26 | Wed | 116.85 | 5.3 | 48.8k | 4.8% | |
| 24-03-26 | Tue | 111.55 | -2.95 | 110.4k | -2.6% | |
| 23-03-26 | Mon | 114.5 | -6 | 33.6k | -5.0% | |
| 20-03-26 | Fri | 120.5 | -4.5 | 39.2k | -3.6% | |
| 19-03-26 | Thu | 125 | -3 | 30.4k | -2.3% | |
| 18-03-26 | Wed | 128 | -8.1 | 60.8k | 2.7% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 136.1 | 3.1 | 7.2k | 2.3% | |
| 26-02-26 | Thu | 133 | -3 | 37.6k | -2.2% | |
| 25-02-26 | Wed | 136 | -3.6 | 16k | -2.6% | |
| 24-02-26 | Tue | 139.6 | -2.65 | 16k | -1.9% | |
| 23-02-26 | Mon | 142.25 | 2.75 | 22.4k | 2.0% | |
| 20-02-26 | Fri | 139.5 | 2.3 | 15.2k | 1.7% | |
| 19-02-26 | Thu | 137.2 | 3.7 | 37.6k | 2.8% | |
| 18-02-26 | Wed | 133.5 | -2.5 | 27.2k | -1.8% | |
| 17-02-26 | Tue | 136 | -2.85 | 20k | -2.1% | |
| 16-02-26 | Mon | 138.85 | -1.15 | 4.8k | -0.8% | |
| 13-02-26 | Fri | 140 | 2.45 | 9.6k | 1.8% | |
| 12-02-26 | Thu | 137.55 | -2.15 | 8k | -1.5% | |
| 11-02-26 | Wed | 139.7 | -3.3 | 16.8k | -2.3% | |
| 10-02-26 | Tue | 143 | 2.95 | 3.2k | 2.1% | |
| 09-02-26 | Mon | 140.05 | -5.9 | 800 | -4.0% | |
| 06-02-26 | Fri | 145.95 | 3.1 | 2.4k | 2.2% | |
| 05-02-26 | Thu | 142.85 | 1.75 | 23.2k | 1.2% | |
| 04-02-26 | Wed | 141.1 | -2.9 | 12k | -2.0% | |
| 03-02-26 | Tue | 144 | -0.7 | 21.6k | -0.5% | |
| 02-02-26 | Mon | 144.7 | 4.1 | 9.6k | 2.9% | |
| 01-02-26 | Sun | 140.6 | -1.15 | 20.8k | -0.8% | |
| 30-01-26 | Fri | 141.75 | 10 | 13.6k | 7.6% | |
| 29-01-26 | Thu | 131.75 | -0.8 | 20.8k | -0.6% | |
| 28-01-26 | Wed | 132.55 | -3.5 | 20k | -2.6% | |
| 27-01-26 | Tue | 136.05 | 0.8 | 7.2k | 0.6% | |
| 23-01-26 | Fri | 135.25 | -6.25 | 27.2k | -4.4% | |
| 22-01-26 | Thu | 141.5 | 3.5 | 52k | 2.5% | |
| 21-01-26 | Wed | 138 | -3 | 8k | -2.1% | |
| 20-01-26 | Tue | 141 | -0.9 | 16.8k | -0.6% | |
| 19-01-26 | Mon | 141.9 | -2.95 | 20.8k | -2.0% | |
| 16-01-26 | Fri | 144.85 | 6.05 | 12k | 4.4% | |
| 14-01-26 | Wed | 138.8 | -2.9 | 18.4k | -2.0% | |
| 13-01-26 | Tue | 141.7 | -2.8 | 14.4k | -1.9% | |
| 12-01-26 | Mon | 144.5 | -1.5 | 14.4k | -1.0% | |
| 09-01-26 | Fri | 146 | -1.8 | 10.4k | -1.2% | |
| 08-01-26 | Thu | 147.8 | -4.45 | 17.6k | -2.9% | |
| 07-01-26 | Wed | 152.25 | -13.35 | 79.2k | -8.1% | |
| 06-01-26 | Tue | 165.6 | -4.3 | 19.2k | -2.5% | |
| 05-01-26 | Mon | 169.9 | -2.85 | 3.2k | -1.6% | |
| 02-01-26 | Fri | 172.75 | 2.5 | 11.2k | 1.5% | |
| 01-01-26 | Thu | 170.25 | -6.65 | 13.6k | -3.8% | |
| 31-12-25 | Wed | 176.9 | 2.25 | 46.4k | 1.3% | |
| 30-12-25 | Tue | 174.65 | 17.1 | 115.2k | 10.9% | |
| 29-12-25 | Mon | 157.55 | 25.3 | 99.2k | 19.1% | |
| 26-12-25 | Fri | 132.25 | 0.6 | 52.8k | 0.5% | |
| 24-12-25 | Wed | 131.65 | -2.45 | 45.6k | -1.8% | |
| 23-12-25 | Tue | 134.1 | 1.1 | 12.8k | 0.8% | |
| 22-12-25 | Mon | 133 | 1.35 | 4k | 1.0% | |
| 19-12-25 | Fri | 131.65 | -0.65 | 19.2k | -0.5% | |
| 18-12-25 | Thu | 132.3 | -2.8 | 15.2k | -2.1% | |
| 17-12-25 | Wed | 135.1 | 0.05 | 19.2k | 0.0% | |
| 16-12-25 | Tue | 135.05 | -2.4 | 39.2k | -1.7% | |
| 15-12-25 | Mon | 137.45 | 1.05 | 24k | 0.8% | |
| 12-12-25 | Fri | 136.4 | 7.65 | 102.4k | 5.9% | |
| 11-12-25 | Thu | 128.75 | -7.75 | 95.2k | -5.7% | |
| 10-12-25 | Wed | 136.5 | -8.25 | 55.2k | -5.7% | |
| 09-12-25 | Tue | 144.75 | -3.4 | 20.8k | -2.3% | |
| 08-12-25 | Mon | 148.15 | -1.9 | 27.2k | -1.3% | |
| 05-12-25 | Fri | 150.05 | -5.45 | 19.2k | -3.5% | |
| 04-12-25 | Thu | 155.5 | 5.3 | 46.4k | 3.5% | |
| 03-12-25 | Wed | 150.2 | -4.15 | 30.4k | -2.7% | |
| 02-12-25 | Tue | 154.35 | 1.15 | 98.4k | 0.8% | |
| 01-12-25 | Mon | 153.2 | -4.4 | 107.2k | -2.8% | |
| 28-11-25 | Fri | 157.6 | -9.5 | 103.2k | -5.7% | |
| 27-11-25 | Thu | 167.1 | 3.7 | 64.8k | 2.3% | |
| 26-11-25 | Wed | 163.4 | -5 | 29.6k | -3.0% | |
| 25-11-25 | Tue | 168.4 | -4.25 | 30.4k | -2.5% | |
| 24-11-25 | Mon | 172.65 | -0.7 | 16.8k | -0.4% | |
| 21-11-25 | Fri | 173.35 | -7.65 | 69.6k | -4.2% | |
| 20-11-25 | Thu | 181 | 0.3 | 13.6k | 0.2% | |
| 19-11-25 | Wed | 180.7 | -14.05 | 46.4k | -7.2% | |
| 18-11-25 | Tue | 194.75 | 14.9 | 139.2k | 8.3% | |
| 17-11-25 | Mon | 179.85 | 0.85 | 22.4k | 0.5% | |
| 14-11-25 | Fri | 179 | 2.35 | 18.4k | 1.3% | |
| 13-11-25 | Thu | 176.65 | -0.4 | 47.2k | -0.2% | |
| 12-11-25 | Wed | 177.05 | -15.55 | 56.8k | -8.1% | |
| 11-11-25 | Tue | 192.6 | 6.65 | 28.8k | 3.6% | |
| 10-11-25 | Mon | 185.95 | -1.95 | 24.8k | -1.0% | |
| 07-11-25 | Fri | 187.9 | -5.2 | 25.6k | -2.7% | |
| 06-11-25 | Thu | 193.1 | 0.1 | 5.6k | 0.1% | |
| 04-11-25 | Tue | 193 | 2.05 | 33.6k | 1.1% | |
| 03-11-25 | Mon | 190.95 | -2.85 | 36.8k | -1.5% | |
| 31-10-25 | Fri | 193.8 | -4.2 | 23.2k | -2.1% | |
| 30-10-25 | Thu | 198 | 2.75 | 32.8k | 1.4% | |
| 29-10-25 | Wed | 195.25 | -2.65 | 11.2k | -1.3% | |
| 28-10-25 | Tue | 197.9 | -1.85 | 28k | -0.9% | |
| 27-10-25 | Mon | 199.75 | -4.05 | 48k | -2.0% | |
| 24-10-25 | Fri | 203.8 | -6.25 | 64k | -3.0% | |
| 23-10-25 | Thu | 210.05 | -0.75 | 28k | -0.4% | |
| 21-10-25 | Tue | 210.8 | 2.05 | 59.2k | 1.0% | |
| 20-10-25 | Mon | 208.75 | -5.25 | 36.8k | -2.5% | |
| 17-10-25 | Fri | 214 | 0.45 | 8k | 0.2% | |
| 16-10-25 | Thu | 213.55 | -4.45 | 14.4k | -2.0% | |
| 15-10-25 | Wed | 218 | 3.25 | 12.8k | 1.5% | |
| 14-10-25 | Tue | 214.75 | 3.05 | 14.4k | 1.4% | |
| 13-10-25 | Mon | 211.7 | -7.3 | 11.2k | -3.3% | |
| 10-10-25 | Fri | 219 | -3.95 | 15.2k | -1.8% | |
| 09-10-25 | Thu | 222.95 | -3.05 | 30.4k | -1.3% | |
| 08-10-25 | Wed | 226 | 5.5 | 32.8k | 2.5% | |
| 07-10-25 | Tue | 220.5 | 2.05 | 16.8k | 0.9% | |
| 06-10-25 | Mon | 218.45 | -1.55 | 34.4k | -0.7% | |
| 03-10-25 | Fri | 220 | 4 | 14.4k | 1.9% | |
| 01-10-25 | Wed | 216 | 1 | 12k | 0.5% | |
| 30-09-25 | Tue | 215 | 4.85 | 14.4k | 2.3% | |
| 29-09-25 | Mon | 210.15 | -0.75 | 11.2k | -0.4% | |
| 26-09-25 | Fri | 210.9 | -2.8 | 5.6k | -1.3% | |
| 25-09-25 | Thu | 213.7 | -2.3 | 5.6k | -1.1% | |
| 24-09-25 | Wed | 216 | -3.4 | 9.6k | -1.5% | |
| 23-09-25 | Tue | 219.4 | 9.95 | 13.6k | 4.8% | |
| 22-09-25 | Mon | 209.45 | -4.6 | 20.8k | -2.1% | |
| 19-09-25 | Fri | 214.05 | -2.45 | 32.8k | -1.1% | |
| 18-09-25 | Thu | 216.5 | 2.7 | 16k | 1.3% | |
| 17-09-25 | Wed | 213.8 | 3.5 | 9.6k | 1.7% | |
| 16-09-25 | Tue | 210.3 | -5.45 | 20k | -2.5% | |
| 15-09-25 | Mon | 215.75 | -8.3 | 13.6k | -3.7% | |
| 12-09-25 | Fri | 224.05 | 4.6 | 20.8k | 2.1% | |
| 11-09-25 | Thu | 219.45 | -0.45 | 5.6k | -0.2% | |
| 10-09-25 | Wed | 219.9 | 2.2 | 7.2k | 1.0% | |
| 09-09-25 | Tue | 217.7 | -2.9 | 7.2k | -1.3% | |
| 08-09-25 | Mon | 220.6 | 3.4 | 9.6k | 1.6% | |
| 05-09-25 | Fri | 217.2 | 2.2 | 12.8k | 1.0% | |
| 04-09-25 | Thu | 215 | 0.05 | 8k | 0.0% | |
| 03-09-25 | Wed | 214.95 | 1.45 | 5.6k | 0.7% | |
| 02-09-25 | Tue | 213.5 | 10.5 | 13.6k | 5.2% | |
| 01-09-25 | Mon | 203 | -2.85 | 3.2k | -1.4% | |
| 29-08-25 | Fri | 205.85 | -3.9 | 6.4k | -1.9% | |
| 28-08-25 | Thu | 209.75 | 0.25 | 18.4k | 0.1% | |
| 26-08-25 | Tue | 209.5 | -0.25 | 12.8k | -0.1% | |
| 25-08-25 | Mon | 209.75 | -1.2 | 3.2k | -0.6% | |
| 22-08-25 | Fri | 210.95 | -1.05 | 15.2k | -0.5% | |
| 21-08-25 | Thu | 212 | 0.95 | 13.6k | 0.5% | |
| 20-08-25 | Wed | 211.05 | 4.5 | 15.2k | 2.2% | |
| 19-08-25 | Tue | 206.55 | -3.45 | 6.4k | -1.6% | |
| 18-08-25 | Mon | 210 | 0.5 | 6.4k | 0.2% | |
| 14-08-25 | Thu | 209.5 | 4.1 | 9.6k | 2.0% | |
| 13-08-25 | Wed | 205.4 | -3.8 | 21.6k | -1.8% | |
| 12-08-25 | Tue | 209.2 | 4.2 | 5.6k | 2.0% | |
| 11-08-25 | Mon | 205 | -2.85 | 20.8k | -1.4% | |
| 08-08-25 | Fri | 207.85 | -7.15 | 28.8k | -3.3% | |
| 07-08-25 | Thu | 215 | -2.5 | 12k | -1.1% | |
| 06-08-25 | Wed | 217.5 | 2.5 | 19.2k | 1.2% | |
| 05-08-25 | Tue | 215 | -6 | 39.2k | -2.7% | |
| 04-08-25 | Mon | 221 | 1.95 | 23.2k | 0.9% | |
| 01-08-25 | Fri | 219.05 | -2.05 | 32.8k | -0.9% | |
| 31-07-25 | Thu | 221.1 | -5.1 | 35.2k | -2.3% | |
| 30-07-25 | Wed | 226.2 | -8.55 | 34.4k | -3.6% | |
| 29-07-25 | Tue | 234.75 | -5.25 | 20.8k | -2.2% | |
| 28-07-25 | Mon | 240 | -1.3 | 24.8k | -0.5% | |
| 25-07-25 | Fri | 241.3 | -13.9 | 90.4k | -5.4% | |
| 24-07-25 | Thu | 255.2 | 37.5 | 224k | 17.2% | |
| 23-07-25 | Wed | 217.7 | 24.05 | 104k | 12.4% | |
| 22-07-25 | Tue | 193.65 | 3.55 | 36k | 1.9% | |
| 21-07-25 | Mon | 190.1 | -3.9 | 24k | -2.0% | |
| 18-07-25 | Fri | 194 | 0 | 19.2k | 0.0% | |
| 17-07-25 | Thu | 194 | 0.1 | 12k | 0.1% | |
| 16-07-25 | Wed | 195.75 | -1.75 | 33.6k | -0.9% | |
| 15-07-25 | Tue | 195.65 | -3.3 | 16k | -1.7% | |
| 14-07-25 | Mon | 198.95 | 1.65 | 43.2k | 0.8% | |
| 11-07-25 | Fri | 197.3 | -9.45 | 81.6k | -4.6% | |
| 10-07-25 | Thu | 206.75 | 1.1 | 36.8k | 0.5% | |
| 09-07-25 | Wed | 205.65 | -3.1 | 9.6k | -1.5% | |
| 08-07-25 | Tue | 208.75 | 2.75 | 8.8k | 1.3% | |
| 07-07-25 | Mon | 206 | -4.4 | 36k | -2.1% | |
| 04-07-25 | Fri | 210.4 | -2.6 | 10.4k | -1.2% | |
| 03-07-25 | Thu | 213 | 1.3 | 8.8k | 0.6% | |
| 02-07-25 | Wed | 211.7 | 1.55 | 4.8k | 0.7% | |
| 01-07-25 | Tue | 210.15 | -6.1 | 7.2k | -2.8% | |
| 30-06-25 | Mon | 216.25 | 6.15 | 8k | 2.9% | |
| 27-06-25 | Fri | 210.1 | 2.25 | 24k | 1.1% | |
| 26-06-25 | Thu | 207.85 | -2.05 | 48.8k | -1.0% | |
| 25-06-25 | Wed | 209.9 | -5.1 | 11.2k | -2.4% | |
| 24-06-25 | Tue | 215 | 5.95 | 5.6k | 2.8% | |
| 23-06-25 | Mon | 209.05 | -3 | 39.2k | -1.4% | |
| 20-06-25 | Fri | 212.05 | -3.8 | 51.2k | -1.8% | |
| 19-06-25 | Thu | 215.85 | -1.8 | 18.4k | -0.8% | |
| 18-06-25 | Wed | 217.65 | -6 | 13.6k | -2.7% | |
| 17-06-25 | Tue | 223.65 | 0.45 | 27.2k | 0.2% | |
| 16-06-25 | Mon | 223.2 | -9.2 | 22.4k | -4.0% | |
| 13-06-25 | Fri | 232.4 | 0.05 | 12k | 0.0% | |
| 12-06-25 | Thu | 232.35 | 4.55 | 16k | 2.0% | |
| 11-06-25 | Wed | 227.8 | 3.15 | 14.4k | 1.4% | |
| 10-06-25 | Tue | 224.65 | -0.35 | 10.4k | -0.2% | |
| 09-06-25 | Mon | 225 | -0.1 | 16k | 0.0% | |
| 06-06-25 | Fri | 225.1 | 6.85 | 23.2k | 3.1% | |
| 05-06-25 | Thu | 218.25 | -2.25 | 26.4k | -1.0% | |
| 04-06-25 | Wed | 220.5 | -5.35 | 16.8k | -2.4% | |
| 03-06-25 | Tue | 225.85 | 6.85 | 22.4k | 3.1% | |
| 02-06-25 | Mon | 219 | 8.85 | 30.4k | 4.2% | |
| 30-05-25 | Fri | 210.15 | -15.1 | 177.6k | -6.7% | |
| 29-05-25 | Thu | 225.25 | -2.35 | 14.4k | -1.0% | |
| 28-05-25 | Wed | 227.6 | -0.4 | 21.6k | -0.2% | |
| 27-05-25 | Tue | 228 | #N/A | 18.4k | 2.1% | |