HEG Advanced Materials Limited ( HEGAM.NS) - Price History
Monthly price history for HEGAM.NS (HEG Advanced Materials Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | ₹237.65 | ₹237.65 |
| August 2026 | ₹728.80 | ₹728.80 |
| July 2026 | ₹657.25 | ₹657.25 |
| June 2026 | ₹513.80 | ₹516.70 |
| May 2026 | ₹563.66 | ₹566.85 |
| April 2026 | ₹592.70 | ₹596.05 |
| March 2026 | ₹539.35 | ₹542.40 |
| February 2026 | ₹574.45 | ₹577.70 |
| January 2026 | ₹538.95 | ₹542 |
| December 2025 | ₹620.34 | ₹623.85 |
| November 2025 | ₹524.73 | ₹527.70 |
| October 2025 | ₹587.68 | ₹591 |
| September 2025 | ₹502.06 | ₹504.90 |
| August 2025 | ₹459.40 | ₹462 |
| July 2025 | ₹567.86 | ₹573.10 |
| June 2025 | ₹505.33 | ₹510 |
| May 2025 | ₹518.71 | ₹523.50 |
| April 2025 | ₹462.08 | ₹466.35 |
| March 2025 | ₹478.43 | ₹482.85 |
| February 2025 | ₹355.12 | ₹358.40 |
| January 2025 | ₹391.39 | ₹395 |
| December 2024 | ₹505.53 | ₹510.20 |
| November 2024 | ₹438.10 | ₹442.15 |
| October 2024 | ₹428.34 | ₹432.30 |
| September 2024 | ₹491.37 | ₹495.91 |
| August 2024 | ₹396.03 | ₹399.69 |
| July 2024 | ₹440.80 | ₹444.87 |
| June 2024 | ₹424.32 | ₹432.67 |
| May 2024 | ₹450.66 | ₹459.53 |
| April 2024 | ₹463.26 | ₹472.38 |
| March 2024 | ₹361.69 | ₹368.81 |
| February 2024 | ₹317.50 | ₹323.75 |
| January 2024 | ₹344.99 | ₹351.78 |
| December 2023 | ₹374.30 | ₹381.67 |
| November 2023 | ₹321.37 | ₹327.70 |
| October 2023 | ₹320.15 | ₹326.45 |
| September 2023 | ₹338.01 | ₹344.66 |
| August 2023 | ₹343.55 | ₹350.31 |
| July 2023 | ₹345.14 | ₹360.53 |
| June 2023 | ₹312.15 | ₹326.07 |
| May 2023 | ₹221.38 | ₹231.25 |
| April 2023 | ₹213.44 | ₹222.96 |
| March 2023 | ₹176.28 | ₹184.14 |
| February 2023 | ₹184.40 | ₹192.62 |
| January 2023 | ₹198.37 | ₹207.21 |
| December 2022 | ₹197.28 | ₹206.07 |
| November 2022 | ₹204.43 | ₹213.54 |
| October 2022 | ₹202.24 | ₹211.26 |
| September 2022 | ₹202.53 | ₹211.56 |
| August 2022 | ₹242.55 | ₹253.36 |
| July 2022 | ₹218.47 | ₹235.21 |
| June 2022 | ₹185.37 | ₹199.57 |
| May 2022 | ₹208.47 | ₹224.45 |
| April 2022 | ₹228.69 | ₹246.22 |
| March 2022 | ₹255.62 | ₹275.21 |
| February 2022 | ₹210.75 | ₹226.90 |
| January 2022 | ₹282.46 | ₹304.10 |
| December 2021 | ₹332.16 | ₹357.61 |
| November 2021 | ₹335.58 | ₹361.30 |
| October 2021 | ₹382.29 | ₹411.58 |
| September 2021 | ₹417.60 | ₹449.60 |
| August 2021 | ₹418.04 | ₹450.07 |
| July 2021 | ₹420.94 | ₹453.20 |
| June 2021 | ₹406.41 | ₹438.14 |
| May 2021 | ₹388.60 | ₹418.94 |
| April 2021 | ₹427.26 | ₹460.62 |
| March 2021 | ₹271.60 | ₹292.81 |
| February 2021 | ₹268.27 | ₹289.22 |
| January 2021 | ₹173.69 | ₹187.25 |
| December 2020 | ₹171.77 | ₹185.18 |
| November 2020 | ₹149.28 | ₹160.94 |
| October 2020 | ₹125.37 | ₹135.16 |
| September 2020 | ₹134.91 | ₹145.44 |
| August 2020 | ₹158.82 | ₹171.22 |
| July 2020 | ₹136.03 | ₹146.65 |
| June 2020 | ₹153.40 | ₹165.38 |
| May 2020 | ₹141.31 | ₹152.34 |
| April 2020 | ₹148.72 | ₹160.33 |
| March 2020 | ₹89.79 | ₹96.80 |
| February 2020 | ₹162.58 | ₹175.27 |
| January 2020 | ₹194.23 | ₹214.63 |
| December 2019 | ₹192.93 | ₹213.19 |
| November 2019 | ₹204.91 | ₹226.43 |
| October 2019 | ₹179.70 | ₹198.57 |
| September 2019 | ₹172.52 | ₹190.64 |
| August 2019 | ₹171.79 | ₹189.83 |
| July 2019 | ₹169.72 | ₹197.04 |
| June 2019 | ₹252.99 | ₹293.71 |
| May 2019 | ₹298.86 | ₹346.97 |
| April 2019 | ₹281.25 | ₹326.52 |
| March 2019 | ₹365.02 | ₹423.78 |
| February 2019 | ₹351.67 | ₹408.28 |
| January 2019 | ₹412.25 | ₹478.61 |
| December 2018 | ₹638.70 | ₹741.51 |
| November 2018 | ₹720.25 | ₹836.18 |
| October 2018 | ₹730.67 | ₹854.39 |
| September 2018 | ₹572.25 | ₹669.15 |
| August 2018 | ₹725.28 | ₹848.09 |
| July 2018 | ₹734.91 | ₹859.35 |
| June 2018 | ₹558.96 | ₹662.10 |
| May 2018 | ₹597.92 | ₹708.24 |
| April 2018 | ₹470.87 | ₹557.75 |
| March 2018 | ₹537.77 | ₹637 |
| February 2018 | ₹477.43 | ₹565.52 |
| January 2018 | ₹453.63 | ₹543.02 |
| December 2017 | ₹390.35 | ₹467.27 |
| November 2017 | ₹292.25 | ₹349.84 |
| October 2017 | ₹285.86 | ₹342.19 |
| September 2017 | ₹155.92 | ₹186.64 |
| August 2017 | ₹115.13 | ₹137.82 |
| July 2017 | ₹82.83 | ₹99.15 |
| June 2017 | ₹61.93 | ₹74.13 |
| May 2017 | ₹46.76 | ₹55.98 |
| April 2017 | ₹52.21 | ₹62.50 |
| March 2017 | ₹37.22 | ₹44.55 |
| February 2017 | ₹35.23 | ₹42.17 |
| January 2017 | ₹29.36 | ₹35.14 |
| December 2016 | ₹25.08 | ₹30.02 |
| November 2016 | ₹26.92 | ₹32.22 |
| October 2016 | ₹28.54 | ₹34.17 |
| September 2016 | ₹29.74 | ₹35.60 |
| August 2016 | ₹29.70 | ₹35.55 |
| July 2016 | ₹31.28 | ₹37.44 |
| June 2016 | ₹26.46 | ₹31.68 |
| May 2016 | ₹25.48 | ₹30.50 |
| April 2016 | ₹26.83 | ₹32.12 |
| March 2016 | ₹23.36 | ₹27.96 |
| February 2016 | ₹19.89 | ₹23.81 |
| January 2016 | ₹22.76 | ₹27.25 |
| December 2015 | ₹30.23 | ₹36.19 |
| November 2015 | ₹27.44 | ₹32.85 |
| October 2015 | ₹27.33 | ₹32.72 |
| September 2015 | ₹23.05 | ₹27.59 |
| August 2015 | ₹23.62 | ₹28.88 |
| July 2015 | ₹30.86 | ₹37.73 |
| June 2015 | ₹31.88 | ₹38.98 |
| May 2015 | ₹31.67 | ₹38.72 |
| April 2015 | ₹35.01 | ₹42.80 |
| March 2015 | ₹35.57 | ₹43.48 |
| February 2015 | ₹35.30 | ₹43.15 |
| January 2015 | ₹36.48 | ₹44.60 |
| December 2014 | ₹37.47 | ₹45.81 |
| November 2014 | ₹42.88 | ₹52.42 |
| October 2014 | ₹49.50 | ₹60.52 |
| September 2014 | ₹47.01 | ₹57.47 |
| August 2014 | ₹47.49 | ₹58.06 |
| July 2014 | ₹42.99 | ₹53.78 |
| June 2014 | ₹46.51 | ₹58.18 |
| May 2014 | ₹37.88 | ₹47.39 |
| April 2014 | ₹36.76 | ₹45.98 |
| March 2014 | ₹32.17 | ₹40.24 |
| February 2014 | ₹31.27 | ₹39.12 |
| January 2014 | ₹31.41 | ₹39.29 |
| December 2013 | ₹31.86 | ₹39.85 |
| November 2013 | ₹29.45 | ₹36.84 |
| October 2013 | ₹27.50 | ₹34.40 |
| September 2013 | ₹24.50 | ₹30.65 |
| August 2013 | ₹23.57 | ₹31.04 |
| July 2013 | ₹23.66 | ₹31.16 |
| June 2013 | ₹24.14 | ₹31.79 |
| May 2013 | ₹26.34 | ₹34.69 |
| April 2013 | ₹25.12 | ₹33.08 |
| March 2013 | ₹25.55 | ₹33.64 |
| February 2013 | ₹27.81 | ₹36.62 |
| January 2013 | ₹31.16 | ₹41.03 |
| December 2012 | ₹34.60 | ₹45.56 |
| November 2012 | ₹35.67 | ₹46.97 |
| October 2012 | ₹34.73 | ₹45.74 |
| September 2012 | ₹32.18 | ₹42.38 |
| August 2012 | ₹30 | ₹40.52 |
| July 2012 | ₹30.48 | ₹41.17 |
| June 2012 | ₹30.83 | ₹41.64 |
| May 2012 | ₹29 | ₹39.16 |
| April 2012 | ₹33.44 | ₹45.16 |
| March 2012 | ₹31.73 | ₹42.85 |
| February 2012 | ₹35.67 | ₹48.18 |
| January 2012 | ₹28.37 | ₹38.32 |
| December 2011 | ₹22.92 | ₹30.96 |
| November 2011 | ₹24.15 | ₹32.61 |
| October 2011 | ₹30.65 | ₹41.39 |
| September 2011 | ₹31.91 | ₹43.10 |
| August 2011 | ₹31.97 | ₹44.18 |
| July 2011 | ₹34.17 | ₹47.22 |
| June 2011 | ₹34.10 | ₹47.12 |
| May 2011 | ₹33.64 | ₹46.48 |
| April 2011 | ₹32.37 | ₹44.73 |
| March 2011 | ₹30.88 | ₹42.67 |
| February 2011 | ₹29.50 | ₹40.76 |
| January 2011 | ₹28.53 | ₹40.46 |
| December 2010 | ₹36.74 | ₹52.10 |
| November 2010 | ₹36.91 | ₹52.34 |
| October 2010 | ₹38.38 | ₹54.42 |
| September 2010 | ₹42.19 | ₹59.83 |
| August 2010 | ₹43.28 | ₹63.26 |
| July 2010 | ₹42.03 | ₹61.43 |
| June 2010 | ₹43.79 | ₹64.01 |
| May 2010 | ₹43.21 | ₹63.16 |
| April 2010 | ₹50.64 | ₹74.01 |
| March 2010 | ₹46.07 | ₹67.33 |
| February 2010 | ₹44.33 | ₹64.80 |
| January 2010 | ₹46.67 | ₹68.22 |
| December 2009 | ₹53.05 | ₹77.54 |
| November 2009 | ₹41.78 | ₹61.07 |
| October 2009 | ₹35.48 | ₹51.86 |
| September 2009 | ₹35.37 | ₹51.70 |
| August 2009 | ₹35.29 | ₹52.89 |
| July 2009 | ₹34.79 | ₹52.14 |
| June 2009 | ₹25.36 | ₹38.01 |
| May 2009 | ₹24.15 | ₹36.20 |
| April 2009 | ₹16.01 | ₹24 |
| March 2009 | ₹12.61 | ₹18.90 |
| February 2009 | ₹13.46 | ₹20.17 |
| January 2009 | ₹14.10 | ₹21.13 |
| December 2008 | ₹14.94 | ₹22.39 |
| November 2008 | ₹15.19 | ₹22.76 |
| October 2008 | ₹18.05 | ₹27.05 |
| September 2008 | ₹26.76 | ₹40.10 |
| August 2008 | ₹31.44 | ₹47.83 |
| July 2008 | ₹35.34 | ₹53.76 |
| June 2008 | ₹28.47 | ₹43.31 |
| May 2008 | ₹38.82 | ₹59.05 |
| April 2008 | ₹37.82 | ₹57.53 |
| March 2008 | ₹35.41 | ₹53.86 |
| February 2008 | ₹43.81 | ₹66.65 |
| January 2008 | ₹48.72 | ₹74.11 |
| December 2007 | ₹69.79 | ₹107.70 |
| November 2007 | ₹55.12 | ₹85.06 |
| October 2007 | ₹38.09 | ₹58.78 |
| September 2007 | ₹28.43 | ₹43.87 |
| August 2007 | ₹25.85 | ₹40.80 |
| July 2007 | ₹29.02 | ₹45.80 |
| June 2007 | ₹20.76 | ₹32.77 |
| May 2007 | ₹22.19 | ₹35.03 |
| April 2007 | ₹23.52 | ₹37.13 |
| March 2007 | ₹21.05 | ₹33.22 |
| February 2007 | ₹21.55 | ₹34.02 |
| January 2007 | ₹22.08 | ₹34.85 |
| December 2006 | ₹22.06 | ₹34.82 |
| November 2006 | ₹22.17 | ₹34.99 |
| October 2006 | ₹17.54 | ₹27.69 |
| September 2006 | ₹17.02 | ₹26.87 |
| August 2006 | ₹16.40 | ₹26.48 |
| July 2006 | ₹14.82 | ₹23.93 |
| June 2006 | ₹14.77 | ₹23.85 |
| May 2006 | ₹21.22 | ₹34.25 |
| April 2006 | ₹21.77 | ₹35.15 |
| March 2006 | ₹20.95 | ₹33.83 |
| February 2006 | ₹20.82 | ₹33.62 |
| January 2006 | ₹18.62 | ₹30.06 |
| December 2005 | ₹20.04 | ₹32.35 |
| November 2005 | ₹21.03 | ₹33.95 |
| October 2005 | ₹21.07 | ₹34.01 |
| September 2005 | ₹21.08 | ₹34.03 |
| August 2005 | ₹20.58 | ₹33.81 |
| July 2005 | ₹18.39 | ₹30.21 |
| June 2005 | ₹17.21 | ₹28.28 |
| May 2005 | ₹15.87 | ₹26.07 |
| April 2005 | ₹15.31 | ₹25.15 |
| March 2005 | ₹17.42 | ₹28.63 |
| February 2005 | ₹15.04 | ₹24.71 |
| January 2005 | ₹11.19 | ₹18.38 |
| December 2004 | ₹11.88 | ₹19.52 |
| November 2004 | ₹11.08 | ₹18.21 |
| October 2004 | ₹9.41 | ₹15.46 |
| September 2004 | ₹9.82 | ₹16.13 |
| August 2004 | ₹8.78 | ₹14.98 |
| July 2004 | ₹8.41 | ₹14.35 |
| June 2004 | ₹7.96 | ₹13.58 |
| May 2004 | ₹7.92 | ₹13.51 |
| April 2004 | ₹10.82 | ₹18.45 |
| March 2004 | ₹10.54 | ₹17.97 |
| February 2004 | ₹10.02 | ₹17.08 |
| January 2004 | ₹11.20 | ₹19.10 |
| December 2003 | ₹12.58 | ₹21.46 |
| November 2003 | ₹9.93 | ₹16.93 |
| October 2003 | ₹6.98 | ₹11.91 |
| September 2003 | ₹6.20 | ₹10.58 |
| August 2003 | ₹5.37 | ₹9.63 |
| July 2003 | ₹5.86 | ₹10.51 |
| June 2003 | ₹5.13 | ₹9.20 |
| May 2003 | ₹3.91 | ₹7.02 |
| April 2003 | ₹2.98 | ₹5.34 |
| March 2003 | ₹2.93 | ₹5.26 |
| February 2003 | ₹3.21 | ₹5.76 |
| January 2003 | ₹3.17 | ₹5.69 |
| December 2002 | ₹2.75 | ₹4.94 |
| November 2002 | ₹2.79 | ₹5.01 |
| October 2002 | ₹2.80 | ₹5.02 |
| September 2002 | ₹3 | ₹5.38 |
| August 2002 | ₹3.27 | ₹6.22 |
| July 2002 | ₹3.23 | ₹6.15 |
HEGAM.NS
Price: ₹237.65
52 week price:
Dividend Per Share: 3.40 INR
Earnings Per Share: 18.67 INR
P/E Ratio: 12.85
Exchange: NSI
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 46.3 billion