HEG Advanced Materials Limited ( HEGAM.BO) - Price History
Monthly price history for HEGAM.BO (HEG Advanced Materials Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | ₹237.40 | ₹237.40 |
| August 2026 | ₹727.95 | ₹727.95 |
| July 2026 | ₹655.50 | ₹655.50 |
| June 2026 | ₹514.29 | ₹517.20 |
| May 2026 | ₹563.42 | ₹566.60 |
| April 2026 | ₹592.65 | ₹596 |
| March 2026 | ₹539.30 | ₹542.35 |
| February 2026 | ₹574.40 | ₹577.65 |
| January 2026 | ₹538.36 | ₹541.40 |
| December 2025 | ₹620.89 | ₹624.40 |
| November 2025 | ₹524.68 | ₹527.65 |
| October 2025 | ₹587.38 | ₹590.70 |
| September 2025 | ₹502.26 | ₹505.10 |
| August 2025 | ₹458.96 | ₹461.55 |
| July 2025 | ₹567.76 | ₹573 |
| June 2025 | ₹505.23 | ₹509.90 |
| May 2025 | ₹519.35 | ₹524.15 |
| April 2025 | ₹462.03 | ₹466.30 |
| March 2025 | ₹479.27 | ₹483.70 |
| February 2025 | ₹354.33 | ₹357.60 |
| January 2025 | ₹391.53 | ₹395.15 |
| December 2024 | ₹506.37 | ₹511.05 |
| November 2024 | ₹437.96 | ₹442 |
| October 2024 | ₹427.90 | ₹431.85 |
| September 2024 | ₹491.70 | ₹496.24 |
| August 2024 | ₹395.85 | ₹399.51 |
| July 2024 | ₹440.20 | ₹444.26 |
| June 2024 | ₹424.65 | ₹433 |
| May 2024 | ₹450.16 | ₹459.02 |
| April 2024 | ₹462.82 | ₹471.92 |
| March 2024 | ₹361.65 | ₹368.76 |
| February 2024 | ₹316.10 | ₹322.32 |
| January 2024 | ₹344.89 | ₹351.67 |
| December 2023 | ₹373.48 | ₹380.83 |
| November 2023 | ₹321.28 | ₹327.60 |
| October 2023 | ₹319.65 | ₹325.94 |
| September 2023 | ₹337.67 | ₹344.31 |
| August 2023 | ₹343.69 | ₹350.45 |
| July 2023 | ₹344.91 | ₹360.28 |
| June 2023 | ₹312.07 | ₹325.98 |
| May 2023 | ₹221.23 | ₹231.09 |
| April 2023 | ₹213.42 | ₹222.93 |
| March 2023 | ₹176.28 | ₹184.14 |
| February 2023 | ₹184.25 | ₹192.46 |
| January 2023 | ₹198.65 | ₹207.50 |
| December 2022 | ₹197.53 | ₹206.33 |
| November 2022 | ₹204.34 | ₹213.45 |
| October 2022 | ₹202.84 | ₹211.88 |
| September 2022 | ₹202.44 | ₹211.46 |
| August 2022 | ₹242.71 | ₹253.53 |
| July 2022 | ₹218.45 | ₹235.19 |
| June 2022 | ₹185.39 | ₹199.60 |
| May 2022 | ₹208.51 | ₹224.49 |
| April 2022 | ₹228.03 | ₹245.51 |
| March 2022 | ₹255.24 | ₹274.81 |
| February 2022 | ₹210.68 | ₹226.83 |
| January 2022 | ₹282.38 | ₹304.03 |
| December 2021 | ₹332.19 | ₹357.65 |
| November 2021 | ₹335.82 | ₹361.56 |
| October 2021 | ₹382.27 | ₹411.57 |
| September 2021 | ₹417.10 | ₹449.07 |
| August 2021 | ₹417.77 | ₹449.79 |
| July 2021 | ₹421.23 | ₹453.52 |
| June 2021 | ₹405.68 | ₹437.37 |
| May 2021 | ₹388.47 | ₹418.81 |
| April 2021 | ₹427.10 | ₹460.46 |
| March 2021 | ₹271.61 | ₹292.83 |
| February 2021 | ₹268.21 | ₹289.16 |
| January 2021 | ₹173.74 | ₹187.31 |
| December 2020 | ₹171.53 | ₹184.93 |
| November 2020 | ₹149.21 | ₹160.86 |
| October 2020 | ₹125.44 | ₹135.24 |
| September 2020 | ₹134.74 | ₹145.26 |
| August 2020 | ₹158.72 | ₹171.12 |
| July 2020 | ₹135.91 | ₹146.53 |
| June 2020 | ₹153.44 | ₹165.43 |
| May 2020 | ₹141.50 | ₹152.55 |
| April 2020 | ₹148.60 | ₹160.21 |
| March 2020 | ₹89.94 | ₹96.96 |
| February 2020 | ₹162.51 | ₹175.20 |
| January 2020 | ₹194.28 | ₹214.69 |
| December 2019 | ₹192.90 | ₹213.16 |
| November 2019 | ₹204.83 | ₹226.35 |
| October 2019 | ₹179.60 | ₹198.47 |
| September 2019 | ₹172.46 | ₹190.58 |
| August 2019 | ₹171.49 | ₹189.51 |
| July 2019 | ₹169.64 | ₹196.96 |
| June 2019 | ₹252.91 | ₹293.63 |
| May 2019 | ₹299.37 | ₹347.58 |
| April 2019 | ₹280.14 | ₹325.25 |
| March 2019 | ₹365.38 | ₹424.21 |
| February 2019 | ₹352.59 | ₹409.37 |
| January 2019 | ₹411.40 | ₹477.64 |
| December 2018 | ₹640.74 | ₹743.91 |
| November 2018 | ₹720.49 | ₹836.50 |
| October 2018 | ₹729.28 | ₹852.82 |
| September 2018 | ₹569.21 | ₹665.64 |
| August 2018 | ₹724.74 | ₹847.51 |
| July 2018 | ₹736.45 | ₹861.21 |
| June 2018 | ₹559.09 | ₹662.30 |
| May 2018 | ₹596.39 | ₹706.48 |
| April 2018 | ₹469.90 | ₹556.64 |
| March 2018 | ₹537.14 | ₹636.30 |
| February 2018 | ₹476.63 | ₹564.62 |
| January 2018 | ₹454.23 | ₹543.78 |
| December 2017 | ₹389.65 | ₹466.47 |
| November 2017 | ₹292.07 | ₹349.65 |
| October 2017 | ₹285.42 | ₹341.69 |
| September 2017 | ₹156.23 | ₹187.03 |
| August 2017 | ₹114.99 | ₹137.66 |
| July 2017 | ₹82.76 | ₹99.08 |
| June 2017 | ₹61.78 | ₹73.96 |
| May 2017 | ₹46.70 | ₹55.91 |
| April 2017 | ₹52.25 | ₹62.55 |
| March 2017 | ₹37.23 | ₹44.57 |
| February 2017 | ₹35.12 | ₹42.04 |
| January 2017 | ₹29.74 | ₹35.60 |
| December 2016 | ₹25.06 | ₹30 |
| November 2016 | ₹26.85 | ₹32.14 |
| October 2016 | ₹28.77 | ₹34.44 |
| September 2016 | ₹29.74 | ₹35.60 |
| August 2016 | ₹29.65 | ₹35.50 |
| July 2016 | ₹31.31 | ₹37.48 |
| June 2016 | ₹26.60 | ₹31.85 |
| May 2016 | ₹25.34 | ₹30.34 |
| April 2016 | ₹26.76 | ₹32.04 |
| March 2016 | ₹23.26 | ₹27.84 |
| February 2016 | ₹19.85 | ₹23.76 |
| January 2016 | ₹22.72 | ₹27.20 |
| December 2015 | ₹30.14 | ₹36.08 |
| November 2015 | ₹27.67 | ₹33.12 |
| October 2015 | ₹27.20 | ₹32.56 |
| September 2015 | ₹23.05 | ₹27.60 |
| August 2015 | ₹23.82 | ₹29.12 |
| July 2015 | ₹30.76 | ₹37.60 |
| June 2015 | ₹32.16 | ₹39.32 |
| May 2015 | ₹31.52 | ₹38.54 |
| April 2015 | ₹34.99 | ₹42.78 |
| March 2015 | ₹35.63 | ₹43.56 |
| February 2015 | ₹35.47 | ₹43.36 |
| January 2015 | ₹36.64 | ₹44.79 |
| December 2014 | ₹37.54 | ₹45.90 |
| November 2014 | ₹43.01 | ₹52.58 |
| October 2014 | ₹49.49 | ₹60.51 |
| September 2014 | ₹46.89 | ₹57.32 |
| August 2014 | ₹47.47 | ₹58.03 |
| July 2014 | ₹42.95 | ₹53.72 |
| June 2014 | ₹46.61 | ₹58.31 |
| May 2014 | ₹37.89 | ₹47.40 |
| April 2014 | ₹36.99 | ₹46.27 |
| March 2014 | ₹32.17 | ₹40.24 |
| February 2014 | ₹31.23 | ₹39.07 |
| January 2014 | ₹31.31 | ₹39.16 |
| December 2013 | ₹31.75 | ₹39.72 |
| November 2013 | ₹29.61 | ₹37.04 |
| October 2013 | ₹27.44 | ₹34.33 |
| September 2013 | ₹24.45 | ₹30.58 |
| August 2013 | ₹23.62 | ₹31.10 |
| July 2013 | ₹23.74 | ₹31.26 |
| June 2013 | ₹24.13 | ₹31.77 |
| May 2013 | ₹26.17 | ₹34.46 |
| April 2013 | ₹25.07 | ₹33.01 |
| March 2013 | ₹25.97 | ₹34.19 |
| February 2013 | ₹27.65 | ₹36.41 |
| January 2013 | ₹31.05 | ₹40.89 |
| December 2012 | ₹34.68 | ₹45.66 |
| November 2012 | ₹35.62 | ₹46.90 |
| October 2012 | ₹34.65 | ₹45.62 |
| September 2012 | ₹32.29 | ₹42.52 |
| August 2012 | ₹30.07 | ₹40.61 |
| July 2012 | ₹30.31 | ₹40.93 |
| June 2012 | ₹30.87 | ₹41.68 |
| May 2012 | ₹29.37 | ₹39.66 |
| April 2012 | ₹33.66 | ₹45.46 |
| March 2012 | ₹31.84 | ₹42.99 |
| February 2012 | ₹35.65 | ₹48.14 |
| January 2012 | ₹28.26 | ₹38.16 |
| December 2011 | ₹22.73 | ₹30.70 |
| November 2011 | ₹24.15 | ₹32.61 |
| October 2011 | ₹30.67 | ₹41.41 |
| September 2011 | ₹32 | ₹43.21 |
| August 2011 | ₹31.95 | ₹44.14 |
| July 2011 | ₹34.25 | ₹47.32 |
| June 2011 | ₹34.02 | ₹47.01 |
| May 2011 | ₹33.42 | ₹46.17 |
| April 2011 | ₹32.33 | ₹44.67 |
| March 2011 | ₹30.72 | ₹42.44 |
| February 2011 | ₹29.51 | ₹40.77 |
| January 2011 | ₹28.69 | ₹40.68 |
| December 2010 | ₹36.84 | ₹52.23 |
| November 2010 | ₹36.80 | ₹52.17 |
| October 2010 | ₹38.38 | ₹54.42 |
| September 2010 | ₹42.33 | ₹60.02 |
| August 2010 | ₹43.37 | ₹63.38 |
| July 2010 | ₹42.03 | ₹61.42 |
| June 2010 | ₹43.86 | ₹64.10 |
| May 2010 | ₹43.30 | ₹63.27 |
| April 2010 | ₹50.54 | ₹73.86 |
| March 2010 | ₹46.09 | ₹67.35 |
| February 2010 | ₹44.30 | ₹64.73 |
| January 2010 | ₹46.69 | ₹68.23 |
| December 2009 | ₹53.25 | ₹77.81 |
| November 2009 | ₹41.89 | ₹61.22 |
| October 2009 | ₹35.51 | ₹51.89 |
| September 2009 | ₹35.47 | ₹51.84 |
| August 2009 | ₹35.45 | ₹53.12 |
| July 2009 | ₹34.54 | ₹51.75 |
| June 2009 | ₹25.37 | ₹38.01 |
| May 2009 | ₹24.25 | ₹36.33 |
| April 2009 | ₹16.02 | ₹24 |
| March 2009 | ₹12.61 | ₹18.90 |
| February 2009 | ₹13.46 | ₹20.17 |
| January 2009 | ₹14.08 | ₹21.10 |
| December 2008 | ₹14.98 | ₹22.45 |
| November 2008 | ₹15.24 | ₹22.84 |
| October 2008 | ₹18.10 | ₹27.12 |
| September 2008 | ₹26.72 | ₹40.04 |
| August 2008 | ₹31.45 | ₹47.84 |
| July 2008 | ₹35.71 | ₹54.31 |
| June 2008 | ₹28.19 | ₹42.87 |
| May 2008 | ₹38.84 | ₹59.07 |
| April 2008 | ₹37.92 | ₹57.68 |
| March 2008 | ₹34.99 | ₹53.21 |
| February 2008 | ₹43.53 | ₹66.21 |
| January 2008 | ₹49.03 | ₹74.57 |
| December 2007 | ₹69.98 | ₹107.96 |
| November 2007 | ₹55.17 | ₹85.11 |
| October 2007 | ₹38.18 | ₹58.91 |
| September 2007 | ₹28.47 | ₹43.93 |
| August 2007 | ₹25.95 | ₹40.95 |
| July 2007 | ₹28.85 | ₹45.52 |
| June 2007 | ₹20.76 | ₹32.75 |
| May 2007 | ₹22.19 | ₹35.01 |
| April 2007 | ₹23.35 | ₹36.85 |
| March 2007 | ₹21.05 | ₹33.21 |
| February 2007 | ₹21.60 | ₹34.09 |
| January 2007 | ₹22.12 | ₹34.91 |
| December 2006 | ₹22.05 | ₹34.80 |
| November 2006 | ₹22.19 | ₹35.02 |
| October 2006 | ₹17.50 | ₹27.62 |
| September 2006 | ₹17.12 | ₹27.02 |
| August 2006 | ₹16.39 | ₹26.45 |
| July 2006 | ₹14.84 | ₹23.96 |
| June 2006 | ₹14.78 | ₹23.86 |
| May 2006 | ₹21.02 | ₹33.93 |
| April 2006 | ₹21.79 | ₹35.17 |
| March 2006 | ₹21.07 | ₹34 |
| February 2006 | ₹20.82 | ₹33.61 |
| January 2006 | ₹18.57 | ₹29.97 |
| December 2005 | ₹19.95 | ₹32.20 |
| November 2005 | ₹21 | ₹33.89 |
| October 2005 | ₹21.08 | ₹34.03 |
| September 2005 | ₹21.08 | ₹34.03 |
| August 2005 | ₹20.59 | ₹33.82 |
| July 2005 | ₹18.40 | ₹30.23 |
| June 2005 | ₹17.10 | ₹28.09 |
| May 2005 | ₹15.81 | ₹25.97 |
| April 2005 | ₹15.32 | ₹25.17 |
| March 2005 | ₹17.49 | ₹28.74 |
| February 2005 | ₹15.10 | ₹24.80 |
| January 2005 | ₹11.18 | ₹18.37 |
| December 2004 | ₹11.82 | ₹19.42 |
| November 2004 | ₹11.05 | ₹18.15 |
| October 2004 | ₹9.39 | ₹15.43 |
| September 2004 | ₹9.79 | ₹16.09 |
| August 2004 | ₹8.72 | ₹14.86 |
| July 2004 | ₹8.39 | ₹14.31 |
| June 2004 | ₹7.95 | ₹13.56 |
| May 2004 | ₹7.87 | ₹13.42 |
| April 2004 | ₹10.89 | ₹18.56 |
| March 2004 | ₹10.56 | ₹18.01 |
| February 2004 | ₹9.99 | ₹17.03 |
| January 2004 | ₹11.11 | ₹18.95 |
| December 2003 | ₹12.59 | ₹21.47 |
| November 2003 | ₹9.96 | ₹16.98 |
| October 2003 | ₹6.93 | ₹11.82 |
| September 2003 | ₹6.18 | ₹10.54 |
| August 2003 | ₹5.41 | ₹9.69 |
| July 2003 | ₹5.86 | ₹10.51 |
| June 2003 | ₹5.15 | ₹9.23 |
| May 2003 | ₹3.86 | ₹6.92 |
| April 2003 | ₹2.93 | ₹5.26 |
| March 2003 | ₹2.94 | ₹5.27 |
| February 2003 | ₹3.19 | ₹5.71 |
| January 2003 | ₹3.15 | ₹5.65 |
| December 2002 | ₹2.74 | ₹4.92 |
| November 2002 | ₹2.79 | ₹5 |
| October 2002 | ₹2.78 | ₹4.98 |
| September 2002 | ₹3.01 | ₹5.39 |
| August 2002 | ₹3.26 | ₹6.20 |
| July 2002 | ₹3.24 | ₹6.16 |
| June 2002 | ₹3.33 | ₹6.33 |
| May 2002 | ₹2.92 | ₹5.55 |
| April 2002 | ₹2.97 | ₹5.65 |
| March 2002 | ₹2.73 | ₹5.20 |
| February 2002 | ₹2.73 | ₹5.20 |
| January 2002 | ₹2.71 | ₹5.15 |
| December 2001 | ₹2.87 | ₹5.46 |
| November 2001 | ₹3.02 | ₹5.75 |
| October 2001 | ₹3.38 | ₹6.42 |
| September 2001 | ₹3.16 | ₹6 |
| August 2001 | ₹3.78 | ₹7.60 |
| July 2001 | ₹3.68 | ₹7.40 |
| June 2001 | ₹3.18 | ₹6.41 |
| May 2001 | ₹3.18 | ₹6.41 |
| April 2001 | ₹3.18 | ₹6.41 |
| March 2001 | ₹3.18 | ₹6.41 |
| February 2001 | ₹3.18 | ₹6.41 |
| January 2001 | ₹3.18 | ₹6.41 |
| December 2000 | ₹3.18 | ₹6.41 |
| November 2000 | ₹3.13 | ₹6.30 |
| October 2000 | ₹3.20 | ₹6.45 |
| September 2000 | ₹3.23 | ₹6.50 |
| August 2000 | ₹3.29 | ₹6.62 |
| July 2000 | ₹3.05 | ₹6.13 |
| June 2000 | ₹2.62 | ₹5.27 |
| May 2000 | ₹2.56 | ₹5.15 |
| April 2000 | ₹2.63 | ₹5.30 |
| March 2000 | ₹2.79 | ₹6.01 |
| February 2000 | ₹2.31 | ₹4.97 |
| January 2000 | ₹2.21 | ₹4.76 |
HEGAM.BO
Price: ₹237.40
52 week price:
Dividend Per Share: 3.40 INR
Earnings Per Share: 18.67 INR
P/E Ratio: 12.86
Exchange: BSE
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 46.3 billion