BSE · HEG · stock
HEG Advanced Materials Limited (HEG) stock price history
Every BSE trading session of HEG Advanced Materials Limited from Jan 28, 2000 to Nov 12, 2026: 6,630 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HEG adjusted close, 2000 to 2026
- ₹812.49
- All time high, 2018
- ₹753.90
- 52 week high, ₹205.05 low
- 6,630
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HEG key facts
- HEG Advanced Materials Limited (HEG) closed at ₹280.60 on Nov 12, 2026 on BSE.
- HEG's all time high close is ₹812.49, set on Oct 16, 2018; its all time low close is ₹2.11 on Feb 11, 2000.
- HEG's 52 week range is ₹205.05 to ₹753.90.
- HEG returned -46.0% over the year to Nov 12, 2026 and -29.7% over five years.
- Over ten years HEG returned +913%, +26.1% a year compounded.
- HEG's deepest drawdown was -90.4% from Oct 16, 2018 to Mar 24, 2020.
- DataCedar holds 6,630 daily sessions of HEG history from Jan 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HEG price chart, 2000 to 2026
HEG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.3% |
| 3 months | -58.4% |
| 6 months | -51.5% |
| Year to date | -53.0% |
| 1 year | -46.0% |
| 3 years | -8.7% |
| 5 years | -29.7% |
| 10 years | +912.7% |
| Since Jan 28, 2000 | +12,368% |
| Compound annual growth, 26.8 years | +19.7% |
HEG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹812.49 on Oct 16, 2018
- All time low close
- ₹2.11 on Feb 11, 2000
- 52 week high
- ₹753.90 on Sep 1, 2026
- 52 week low
- ₹205.05 on Oct 22, 2026
- Deepest drawdown
- -90.4% from Oct 16, 2018 to Mar 24, 2020, not yet recovered
- Best single session
- +28.1% on Nov 19, 2002
- Worst single session
- -62.4% on Sep 7, 2026
- Volatility, 1 year annualised
- 109.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 125×
- Best calendar year
- 2017, +1,455%
- Worst calendar year
- 2008, -79%
HEG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 28, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹623.28 | ₹753.90 | ₹205.05 | ₹280.60 | -54.8% | 31.8M | 209 |
| 2025 | ₹507.91 | ₹668.42 | ₹329.16 | ₹620.89 | +22.6% | 24.5M | 248 |
| 2024 | ₹374.32 | ₹613.58 | ₹311.27 | ₹506.37 | +35.6% | 33.6M | 246 |
| 2023 | ₹198.97 | ₹385.42 | ₹175.96 | ₹373.48 | +89.1% | 25.1M | 245 |
| 2022 | ₹334.37 | ₹361.26 | ₹165.54 | ₹197.53 | -40.5% | 26.9M | 248 |
| 2021 | ₹171.23 | ₹487.84 | ₹168.97 | ₹332.19 | +93.7% | 39.8M | 248 |
| 2020 | ₹193.11 | ₹235.25 | ₹76.65 | ₹171.53 | -11.1% | 43.7M | 251 |
| 2019 | ₹641.50 | ₹676.13 | ₹150.90 | ₹192.90 | -69.9% | 65.1M | 243 |
| 2018 | ₹403.46 | ₹846.59 | ₹369.98 | ₹640.74 | +64.4% | 73.2M | 246 |
| 2017 | ₹25.22 | ₹389.65 | ₹25.22 | ₹389.65 | +1,455% | 80.8M | 248 |
| 2016 | ₹30.25 | ₹33.91 | ₹19.40 | ₹25.06 | -16.9% | 5.1M | 246 |
| 2015 | ₹37.45 | ₹41.14 | ₹22.41 | ₹30.14 | -19.7% | 12.7M | 246 |
| 2014 | ₹32.57 | ₹57.40 | ₹30.54 | ₹37.54 | +18.2% | 19.2M | 244 |
| 2013 | ₹34.78 | ₹36.45 | ₹21.29 | ₹31.75 | -8.4% | 5M | 248 |
| 2012 | ₹22.70 | ₹39.87 | ₹22.70 | ₹34.68 | +52.5% | 8.1M | 244 |
| 2011 | ₹37.76 | ₹38.04 | ₹20.88 | ₹22.73 | -38.3% | 20.9M | 246 |
| 2010 | ₹53.72 | ₹56.48 | ₹33.22 | ₹36.84 | -30.8% | 37.2M | 250 |
| 2009 | ₹15.75 | ₹56.24 | ₹12.55 | ₹53.25 | +255.4% | 77.1M | 242 |
| 2008 | ₹70.00 | ₹78.95 | ₹13.91 | ₹14.98 | -78.6% | 39M | 246 |
| 2007 | ₹22.18 | ₹78.43 | ₹20.32 | ₹69.98 | +217.3% | 49.7M | 248 |
| 2006 | ₹19.21 | ₹25.65 | ₹12.08 | ₹22.05 | +10.5% | 79.9M | 247 |
| 2005 | ₹12.71 | ₹22.53 | ₹10.35 | ₹19.95 | +68.8% | 55.1M | 250 |
| 2004 | ₹12.66 | ₹13.99 | ₹7.30 | ₹11.82 | -6.1% | 43.2M | 261 |
| 2003 | ₹2.79 | ₹14.05 | ₹2.56 | ₹12.59 | +358.8% | 71.5M | 257 |
| 2002 | ₹2.87 | ₹4.43 | ₹2.45 | ₹2.74 | -4.4% | 12.5M | 241 |
| 2001 | ₹3.18 | ₹3.79 | ₹2.63 | ₹2.87 | -9.8% | 46.6K | 241 |
| 2000 | ₹2.32 | ₹3.58 | ₹2.00 | ₹3.18 | n/a | 3.2M | 241 |
HEG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹280.60 | +17.8% |
| October 2026 | ₹238.30 | +0.4% |
| September 2026 | ₹237.40 | -67.4% |
| August 2026 | ₹727.95 | +11.1% |
| July 2026 | ₹655.50 | +27.5% |
| June 2026 | ₹514.29 | -8.7% |
| May 2026 | ₹563.42 | -4.9% |
| April 2026 | ₹592.65 | +9.9% |
| March 2026 | ₹539.30 | -6.1% |
| February 2026 | ₹574.40 | +6.7% |
| January 2026 | ₹538.36 | -13.3% |
| December 2025 | ₹620.89 | +18.3% |
About the HEG data
Daily bars. 6,630 sessions from Jan 28, 2000 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AHEG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HEADSUP Heads UP Ventures Limited
- HEALTHX Health X Platform Limited
- HEALTHYLIFE Healthy Life Agritec Limited
- HEERAISP Heera Ispat Limited
- HEGAM HEG Advanced Materials Limited
- HEIDELBERG HeidelbergCement India Limited
- HELLOJI Helloji Holidays Limited
- HELPAGE Helpage Finlease Limited
Common questions
HEG share price history
