HEG Advanced Materials share price history

NSE: HEGAMBSE: 509631Industrial ProductsSmall Cap

HEG Advanced Materials Limited · Formerly HEG · Face value ₹2 · Listed May 1976 on BSE, May 1995 on NSE

₹243.37₹14.63 (6.40%)BSE ₹243.15

Share price at the NSE close on 29 Oct 2026. Previous close ₹228.74.

29 Oct: open ₹230.00, high ₹245.20, low ₹225.50

52-week range of traded prices to 29 Oct 2026

₹191.71Low, 23 Oct 2026₹753.90High, 1 Sep 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results, fund raising and other business matters. The notice · Results calendar

Market cap: ₹8,026 Cr527th largest listed
P/E: Demergernew accounts awaited
P/B: Demergernew accounts awaited
Dividend yield: 0.50%
ROE: Demergernew accounts awaited
ROCE: Demergernew accounts awaited
Debt to equity: Demergernew accounts awaited
Volume, NSE: 18,21,04442.5% delivered

HEG Advanced Materials share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

HEG Advanced Materials' share price is on record from 2 Jan 2007, when it closed at ₹34.92, to 29 Oct 2026. Its highest close was ₹949.30 on 16 Oct 2018 and its lowest ₹18.90 on 31 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farDemerger	243.37	−61.0%	739.25	198.78	626.00	753.90	191.71	43,06,48,295
2025	623.85	+22.3%	623.85	339.90	513.85	672.00	331.25	42,78,80,524
2024	510.20	+33.7%	597.45	323.75	383.74	619.50	321.00	57,45,41,483
2023	381.67	+85.2%	384.42	184.14	206.80	393.16	183.60	41,01,50,360
2022	206.07	−42.4%	380.30	180.12	359.00	389.15	178.16	35,63,04,795
2021	357.61	+93.1%	506.60	185.90	185.43	525.80	182.44	56,07,46,630
2020	185.18	−13.1%	248.48	83.83	213.60	259.99	81.92	59,73,56,625
2019	213.19	−71.2%	737.27	175.98	741.52	785.00	166.25	54,01,05,530
2018	741.51	+58.7%	949.30	442.31	483.80	991.00	442.31	49,07,94,240
2017	467.27	+1,456.5%	467.27	30.22	29.66	467.27	29.41	47,12,23,915
2016	30.02	−17.0%	38.71	23.75	36.20	40.64	23.00	2,41,28,070
2015	36.19	−21.0%	48.51	27.33	45.81	50.40	26.84	4,12,73,125
2014	45.81	+15.0%	67.75	38.56	40.43	70.25	38.13	7,48,10,100
2013	39.85	−12.5%	47.01	28.51	45.10	47.78	27.98	1,67,12,580
2012	45.56	+47.2%	49.96	31.23	30.40	57.86	30.06	2,46,36,690
2011	30.96	−40.6%	52.54	28.87	57.60	57.60	28.08	5,43,73,785
2010	52.10	−32.8%	79.69	48.06	78.14	82.47	46.60	8,40,69,850
2009	77.54	+246.3%	77.56	18.90	22.78	82.18	18.80	14,81,17,060
2008	22.39	−79.2%	114.04	21.20	108.12	121.60	20.82	7,98,72,585
2007	107.70	–	112.72	32.31	35.39	121.00	30.00	9,13,98,535

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 7 Sep 2026 reinvested, the change in 2026 is +9.3%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	243.37	+2.4%	240.00	256.47	191.71	2,46,07,236
Sep 2026Demerger	237.65	−67.4%	732.40	753.90	214.10	3,88,49,894
Aug 2026	728.80	+10.9%	661.00	749.00	652.40	3,39,28,769
Jul 2026	657.25	+27.2%	517.05	683.00	509.10	6,70,49,950
Jun 2026	516.70	−8.8%	570.00	571.10	505.00	1,49,68,794
May 2026	566.85	−4.9%	597.00	637.50	564.30	2,64,48,183
Apr 2026	596.05	+9.9%	555.00	690.00	540.50	5,67,35,652
Mar 2026	542.40	−6.1%	552.50	590.00	470.80	7,75,35,874
Feb 2026	577.70	+6.6%	542.00	600.00	506.00	4,94,31,700
Jan 2026	542.00	−13.1%	626.00	644.90	516.60	4,10,92,243
Dec 2025	623.85	+18.2%	527.70	672.00	510.75	5,57,97,313
Nov 2025	527.70	−10.7%	591.00	606.55	490.95	5,16,54,270
Oct 2025	591.00	+17.1%	507.45	598.00	504.10	3,25,48,979
Sep 2025	504.90	+9.3%	466.60	532.50	465.15	1,60,43,636
Aug 2025	462.00	−19.4%	576.00	583.70	459.80	1,96,03,457
Jul 2025	573.10	+12.4%	512.60	619.00	487.10	6,70,52,929
Jun 2025	510.00	−2.6%	523.90	539.90	481.00	1,82,20,524
May 2025	523.50	+12.3%	467.00	550.90	416.05	4,03,64,776
Apr 2025	466.35	−3.4%	484.70	511.75	406.10	1,87,88,534
Mar 2025	482.85	+34.7%	357.00	516.00	338.30	7,74,55,990
Feb 2025	358.40	−9.3%	395.00	399.70	331.25	1,20,85,000
Jan 2025	395.00	−22.6%	513.85	549.00	390.85	1,82,65,116
Dec 2024	510.20	+15.4%	442.90	619.50	436.35	14,24,27,572
Nov 2024	442.15	+2.3%	434.75	462.00	395.15	49,65,680
Oct 2024	432.30	−12.8%	496.80	523.36	407.05	3,04,07,806
Sep 2024	495.91	+24.1%	398.20	508.60	391.00	6,74,80,825
Aug 2024	399.69	−10.2%	446.00	452.66	395.81	1,39,89,425
Jul 2024	444.87	+2.8%	433.00	462.75	396.04	2,44,44,905
Jun 2024	432.67	−5.8%	468.80	481.60	385.49	1,79,24,605
May 2024	459.53	−2.7%	474.11	548.60	437.00	5,45,78,355
Apr 2024	472.38	+28.1%	369.67	511.22	367.87	8,21,33,760
Mar 2024	368.81	+13.9%	325.34	407.57	325.30	5,96,75,955
Feb 2024	323.75	−8.0%	352.19	402.20	321.00	5,21,15,430
Jan 2024	351.78	−7.8%	383.74	389.40	342.00	2,43,97,165
Dec 2023	381.67	+16.5%	329.99	393.16	328.33	5,67,15,625
Nov 2023	327.70	+0.4%	326.74	337.20	310.80	1,70,15,395
Oct 2023	326.45	−5.3%	344.80	373.60	292.38	3,14,72,260
Sep 2023	344.66	−1.6%	350.31	382.80	335.01	3,07,16,555
Aug 2023	350.31	−2.8%	363.42	368.80	335.00	3,34,98,200
Jul 2023	360.53	+10.6%	326.99	363.60	305.41	4,00,62,685
Jun 2023	326.07	+41.0%	231.44	349.40	230.01	10,29,93,380
May 2023	231.25	+3.7%	223.80	254.00	222.30	3,17,80,890
Apr 2023	222.96	+21.1%	185.00	224.02	185.00	2,71,97,125
Mar 2023	184.14	−4.4%	192.93	204.20	183.60	1,01,34,410
Feb 2023	192.62	−7.0%	209.80	212.14	191.16	84,11,760
Jan 2023	207.21	+0.6%	206.80	226.73	198.31	2,01,52,075
Dec 2022	206.07	−3.5%	214.61	222.57	186.52	2,55,28,925
Nov 2022	213.54	+1.1%	212.11	219.80	191.20	3,75,84,265
Oct 2022	211.26	−0.1%	211.00	239.00	208.84	1,75,82,000
Sep 2022	211.56	−16.5%	252.00	258.18	206.80	1,43,94,995
Aug 2022	253.36	+7.7%	237.14	275.77	231.11	3,56,13,445
Jul 2022	235.21	+17.9%	199.16	237.78	192.66	1,76,54,795
Jun 2022	199.57	−11.1%	225.78	233.79	178.16	1,35,51,410
May 2022	224.45	−8.8%	241.40	244.77	198.35	1,87,16,385
Apr 2022	246.22	−10.5%	274.73	295.00	244.32	3,34,52,860
Mar 2022	275.21	+21.3%	228.20	287.93	217.02	6,45,62,955
Feb 2022	226.90	−25.4%	307.41	318.00	206.40	3,97,34,905
Jan 2022	304.10	−15.0%	359.00	389.15	302.40	3,79,27,855
Dec 2021	357.61	−1.0%	366.88	376.47	302.61	3,51,58,595
Nov 2021	361.30	−12.2%	413.64	463.20	350.00	1,24,91,000
Oct 2021	411.58	−8.5%	447.80	525.80	388.17	2,32,98,985
Sep 2021	449.60	−0.1%	450.05	472.00	425.00	93,84,230
Aug 2021	450.07	−0.7%	457.53	483.60	361.20	1,84,52,045
Jul 2021	453.20	+3.4%	440.24	465.56	430.00	1,97,37,825
Jun 2021	438.14	+4.6%	423.12	486.01	385.01	3,91,71,435
May 2021	418.94	−9.0%	455.80	506.00	416.05	4,66,33,265
Apr 2021	460.62	+57.3%	295.80	516.00	295.60	11,46,27,290
Mar 2021	292.81	+1.2%	291.61	337.09	281.73	6,26,52,320
Feb 2021	289.22	+54.5%	188.48	318.60	187.46	11,77,45,605
Jan 2021	187.25	+1.1%	185.43	213.98	182.44	6,13,94,035
Dec 2020	185.18	+15.1%	161.66	193.59	159.62	10,83,94,365
Nov 2020	160.94	+19.1%	135.63	176.80	131.80	9,76,88,975
Oct 2020	135.16	−7.1%	147.00	152.24	133.40	2,17,01,800
Sep 2020	145.44	−15.1%	170.98	173.41	139.25	3,98,85,095
Aug 2020	171.22	+16.8%	146.34	190.00	144.36	9,67,31,520
Jul 2020	146.65	−11.3%	165.99	175.76	144.07	5,12,46,600
Jun 2020	165.38	+8.6%	153.60	204.00	153.60	3,32,37,795
May 2020	152.34	−5.0%	154.20	165.96	144.40	1,52,54,385
Apr 2020	160.33	+65.6%	97.99	191.00	96.22	1,91,99,915
Mar 2020	96.80	−44.8%	178.98	196.00	81.92	2,85,52,835
Feb 2020	175.27	−18.3%	212.40	259.99	174.01	4,24,58,750
Jan 2020	214.63	+0.7%	213.60	233.76	202.80	4,30,04,590
Dec 2019	213.19	−5.8%	226.90	232.20	203.69	3,03,15,985
Nov 2019	226.43	+14.0%	199.60	234.18	197.00	5,53,30,425
Oct 2019	198.57	+4.2%	192.60	223.60	166.25	4,50,65,910
Sep 2019	190.64	+0.4%	188.75	294.80	185.80	8,84,19,465
Aug 2019	189.83	−3.7%	196.97	212.79	175.28	3,44,19,860
Jul 2019	197.04	−32.9%	295.60	302.40	183.80	6,28,58,800
Jun 2019	293.71	−15.4%	346.97	349.76	243.60	2,87,39,760
May 2019	346.97	+6.3%	324.00	379.40	308.34	4,12,45,870
Apr 2019	326.52	−22.0%	427.19	434.45	320.80	2,90,98,745
Mar 2019	418.70	+2.6%	415.00	459.80	394.42	3,02,21,665
Feb 2019	408.28	−14.7%	526.47	526.47	401.40	4,55,44,625
Jan 2019	478.61	−35.5%	741.52	785.00	394.20	4,88,44,420
Dec 2018	741.51	−11.3%	838.34	841.60	696.00	1,48,74,870
Nov 2018	836.18	−2.1%	889.80	910.00	810.20	2,17,02,215
Oct 2018	854.39	+27.7%	658.00	991.00	596.22	4,36,91,215
Sep 2018	669.15	−21.1%	863.80	867.60	658.00	1,45,61,705
Aug 2018	848.09	−1.3%	870.00	908.40	751.02	3,18,16,685
Jul 2018	859.35	+29.8%	674.86	863.05	672.00	2,44,76,030
Jun 2018	662.10	−6.5%	676.00	692.40	576.88	1,83,14,090
May 2018	708.24	+27.0%	562.00	740.00	555.26	7,06,32,450
Apr 2018	557.75	−12.4%	642.80	661.40	512.20	4,51,82,300
Mar 2018	637.00	+12.6%	568.20	703.00	482.60	7,29,18,375
Feb 2018	565.52	+4.1%	559.40	619.60	442.31	6,71,22,245
Jan 2018	543.02	+16.2%	483.80	628.86	475.48	6,55,02,060
Dec 2017	467.27	+33.6%	356.00	467.27	314.23	4,34,95,020
Nov 2017	349.84	+2.2%	348.00	419.71	312.80	7,55,90,025
Oct 2017	342.19	+83.3%	190.20	348.78	188.05	7,81,28,960
Sep 2017	186.64	+35.4%	138.75	210.80	131.06	7,46,64,490
Aug 2017	137.82	+39.0%	98.26	141.00	92.00	8,59,56,075
Jul 2017	99.15	+33.8%	74.94	101.58	74.04	4,19,05,815
Jun 2017	74.13	+32.4%	55.47	74.90	50.14	2,95,03,495
May 2017	55.98	−10.4%	62.59	63.80	46.50	71,33,845
Apr 2017	62.50	+40.3%	44.69	65.40	44.02	1,66,29,085
Mar 2017	44.55	+5.6%	42.00	47.08	40.22	87,42,975
Feb 2017	42.17	+20.0%	35.03	43.32	34.80	52,09,435
Jan 2017	35.14	+17.1%	29.66	39.00	29.41	42,64,695
Dec 2016	30.02	−6.8%	31.84	32.40	29.27	4,02,970
Nov 2016	32.22	−7.7%	34.74	35.74	28.89	11,15,755
Oct 2016	34.92	−1.9%	35.78	36.97	33.70	12,80,675
Sep 2016	35.60	+0.1%	35.40	40.64	33.19	33,54,040
Aug 2016	35.55	−5.0%	37.60	39.20	31.24	26,90,700
Jul 2016	37.44	+18.2%	31.99	39.09	31.71	51,87,510
Jun 2016	31.68	+3.9%	30.40	34.14	29.47	15,31,815
May 2016	30.50	−5.0%	32.00	33.36	28.80	11,24,600
Apr 2016	32.12	+14.9%	27.80	34.48	27.64	19,69,485
Mar 2016	27.96	+17.4%	24.80	30.88	23.60	20,29,450
Feb 2016	23.81	−12.6%	27.30	28.60	23.00	13,00,800
Jan 2016	27.25	−24.7%	36.20	36.60	26.93	21,40,270
Dec 2015	36.19	+9.3%	33.01	37.32	32.60	66,09,760
Nov 2015	33.10	+1.2%	32.60	34.93	31.20	25,72,550
Oct 2015	32.72	+18.6%	27.65	39.80	27.64	1,05,39,695
Sep 2015	27.59	−4.5%	28.97	29.80	26.84	10,56,075
Aug 2015	28.88	−23.5%	38.20	39.80	28.00	15,72,980
Jul 2015	37.73	−3.2%	39.20	42.20	36.80	26,19,565
Jun 2015	38.98	+0.7%	38.61	41.90	36.01	24,49,795
May 2015	38.72	−9.5%	43.27	44.58	38.65	10,09,260
Apr 2015	42.80	−1.6%	42.90	46.28	42.00	20,27,795
Mar 2015	43.48	+0.5%	43.55	46.67	40.62	29,69,400
Feb 2015	43.26	−3.0%	44.45	48.65	40.10	41,27,830
Jan 2015	44.60	−2.6%	45.81	50.40	44.32	37,18,420
Dec 2014	45.81	−12.6%	52.40	53.80	45.00	21,34,135
Nov 2014	52.42	−13.4%	60.87	63.00	51.81	41,64,820
Oct 2014	60.52	+5.3%	57.50	62.36	55.21	25,36,015
Sep 2014	57.47	−1.0%	59.00	70.25	55.80	1,26,28,105
Aug 2014	58.06	+8.0%	53.24	62.16	50.93	1,04,97,165
Jul 2014	53.78	−7.6%	58.77	60.14	49.78	63,30,880
Jun 2014	58.18	+22.8%	47.01	60.20	47.01	1,48,85,125
May 2014	47.39	+3.1%	45.98	51.58	43.20	43,30,140
Apr 2014	45.98	+14.3%	40.70	51.60	40.22	99,81,675
Mar 2014	40.24	+2.9%	39.00	42.00	38.13	19,01,470
Feb 2014	39.12	−0.4%	39.29	45.20	38.41	36,29,515
Jan 2014	39.29	−1.4%	40.43	42.58	38.33	17,91,055
Dec 2013	39.85	+8.2%	37.72	40.26	36.05	11,46,770
Nov 2013	36.84	+7.1%	35.20	38.79	34.00	9,97,310
Oct 2013	34.40	+12.2%	30.40	36.00	30.40	9,06,920
Sep 2013	30.65	−1.3%	31.13	32.02	30.25	5,73,605
Aug 2013	31.04	−0.4%	31.51	31.80	27.98	9,07,730
Jul 2013	31.16	−2.0%	31.90	36.74	30.89	13,95,165
Jun 2013	31.79	−8.4%	34.03	35.92	30.80	4,68,695
May 2013	34.69	+4.9%	33.50	40.88	33.25	69,58,840
Apr 2013	33.08	−1.7%	34.20	36.40	32.06	4,13,010
Mar 2013	33.64	−8.1%	36.40	37.70	32.42	7,32,850
Feb 2013	36.62	−10.7%	41.75	41.75	36.40	10,48,705
Jan 2013	41.03	−9.9%	45.10	47.78	39.60	11,62,980
Dec 2012	45.56	−3.0%	46.29	52.56	45.10	18,32,605
Nov 2012	46.97	+2.7%	45.46	47.98	45.00	8,21,415
Oct 2012	45.74	+7.9%	42.00	48.27	41.80	23,35,765
Sep 2012	42.38	+4.6%	40.23	44.70	38.75	22,86,465
Aug 2012	40.52	−1.6%	40.97	46.98	38.52	36,56,525
Jul 2012	41.17	−1.1%	41.41	44.35	40.60	9,57,915
Jun 2012	41.64	+6.3%	38.40	42.60	38.20	4,44,130
May 2012	39.16	−13.3%	45.16	46.00	34.13	10,46,180
Apr 2012	45.16	+5.4%	42.80	49.00	42.80	14,70,485
Mar 2012	42.85	−11.1%	48.00	49.80	42.21	14,88,805
Feb 2012	48.18	+25.7%	38.40	57.86	37.92	56,94,925
Jan 2012	38.32	+23.8%	30.40	41.80	30.06	26,01,475
Dec 2011	30.96	−5.1%	34.00	34.44	28.08	11,68,865
Nov 2011	32.61	−21.2%	41.40	45.80	32.52	20,52,660
Oct 2011	41.39	−4.0%	42.80	43.25	40.20	18,27,395
Sep 2011	43.10	−2.4%	43.92	45.56	42.32	21,90,745
Aug 2011	44.18	−6.4%	47.26	51.76	42.21	36,49,125
Jul 2011	47.22	+0.2%	46.60	49.76	46.43	14,74,585
Jun 2011	47.12	+1.4%	46.79	52.59	46.00	76,64,705
May 2011	46.48	+3.9%	45.59	47.18	44.02	23,89,070
Apr 2011	44.73	+4.8%	43.00	51.76	43.00	77,05,640
Mar 2011	42.67	+4.7%	40.99	45.24	39.80	1,55,10,915
Feb 2011	40.76	+0.7%	40.86	41.95	34.34	48,98,710
Jan 2011	40.46	−22.3%	57.60	57.60	40.00	38,41,370
Dec 2010	52.10	−0.5%	53.00	61.09	46.60	30,65,135
Nov 2010	52.34	−3.8%	54.80	61.68	49.10	41,98,940
Oct 2010	54.42	−9.0%	60.05	65.20	54.00	32,70,705
Sep 2010	59.83	−5.4%	64.30	68.30	59.42	50,55,650
Aug 2010	63.26	+3.0%	61.41	66.80	61.32	36,58,935
Jul 2010	61.43	−4.0%	64.00	73.20	61.09	1,07,75,125
Jun 2010	64.01	+1.3%	63.39	66.73	60.26	33,98,845
May 2010	63.16	−14.7%	74.20	75.20	61.40	44,68,310
Apr 2010	74.01	+9.9%	68.20	77.60	68.20	1,09,68,720
Mar 2010	67.33	+3.9%	65.90	78.00	63.64	84,37,760
Feb 2010	64.80	−5.0%	68.20	73.18	63.02	1,04,93,195
Jan 2010	68.22	−12.0%	78.14	82.47	66.01	1,62,78,530
Dec 2009	77.54	+27.0%	62.00	82.18	61.00	4,91,28,515
Nov 2009	61.07	+17.8%	51.00	61.88	48.17	58,85,520
Oct 2009	51.86	+0.3%	51.70	56.77	49.10	39,01,885
Sep 2009	51.70	−2.2%	53.80	59.54	50.31	67,20,870
Aug 2009	52.89	+1.4%	52.58	56.76	49.27	61,39,255
Jul 2009	52.14	+37.2%	38.20	53.37	37.00	85,07,910
Jun 2009	38.01	+5.0%	36.98	41.60	34.80	95,42,135
May 2009	36.20	+50.6%	25.18	37.18	24.40	2,91,50,950
Apr 2009	24.03	+27.1%	19.27	26.40	19.11	1,77,82,245
Mar 2009	18.90	−6.3%	20.20	21.20	18.80	30,19,725
Feb 2009	20.17	−4.5%	21.15	22.93	20.05	34,87,800
Jan 2009	21.13	−5.6%	22.78	25.70	20.60	48,50,250
Dec 2008	22.39	−1.6%	23.40	25.99	20.82	36,92,115
Nov 2008	22.76	−15.9%	27.24	31.20	22.40	15,46,480
Oct 2008	27.05	−32.5%	41.40	41.61	22.41	37,07,425
Sep 2008	40.10	−16.2%	47.53	49.73	36.20	36,42,710
Aug 2008	47.83	−11.0%	52.00	58.60	46.20	1,66,48,545
Jul 2008	53.76	+24.1%	44.00	55.12	34.81	50,48,115
Jun 2008	43.31	−26.7%	59.21	67.77	42.20	43,81,050
May 2008	59.05	+2.6%	59.20	61.31	53.01	48,24,255
Apr 2008	57.53	+6.8%	54.20	64.00	48.51	52,32,515
Mar 2008	53.86	−19.2%	65.04	66.00	40.73	1,28,42,500
Feb 2008	66.65	−10.1%	74.92	80.40	52.02	41,91,745
Jan 2008	74.11	−31.2%	108.12	121.60	60.63	1,41,15,130
Dec 2007	107.70	+26.6%	86.00	121.00	81.60	94,83,080
Nov 2007	85.06	+44.3%	60.20	92.52	57.00	94,97,060
Oct 2007	58.93	+34.3%	43.70	62.00	42.52	64,37,775
Sep 2007	43.87	+7.5%	41.04	46.20	35.10	36,40,215
Aug 2007	40.80	−10.9%	45.40	45.95	38.20	42,13,290
Jul 2007	45.80	+39.8%	32.77	49.40	32.50	3,24,81,880
Jun 2007	32.77	−6.5%	35.23	36.89	32.42	33,18,870
May 2007	35.03	−5.7%	37.54	38.00	33.80	40,96,555
Apr 2007	37.13	+11.8%	32.62	39.68	32.20	74,44,360
Mar 2007	33.22	−2.4%	34.40	36.40	32.00	27,11,075
Feb 2007	34.02	−2.4%	35.19	36.90	30.00	50,39,630
Jan 2007	34.85	–	35.39	36.98	33.60	30,34,745

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 7 Sep 2026 reinvested, the change in Sep 2026 is −8.7%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	230.00	245.20	225.50	243.37	237.79	18,21,044	42.5%
28 Oct 2026	217.35	232.88	214.32	228.74	227.45	42,59,668	23.8%
27 Oct 2026	205.30	217.20	204.26	215.27	213.63	12,49,660	50.3%
26 Oct 2026	199.07	212.00	195.63	205.00	207.25	18,74,025	26.7%
23 Oct 2026	208.00	208.69	191.71	198.78	196.85	7,18,418	48.2%
22 Oct 2026	210.95	211.00	204.88	205.67	206.76	3,43,640	48.0%
21 Oct 2026	224.00	224.00	208.80	210.15	213.07	6,46,875	46.3%
19 Oct 2026	225.91	226.02	218.00	219.09	220.75	3,82,401	53.0%
16 Oct 2026	227.01	228.00	224.00	224.72	225.62	3,27,822	53.0%
15 Oct 2026	233.10	233.10	226.20	226.91	228.53	5,35,256	57.3%
14 Oct 2026	230.57	233.45	227.00	232.07	231.60	4,08,009	41.7%
13 Oct 2026	232.26	232.26	224.80	230.01	227.37	7,40,893	50.0%
12 Oct 2026	236.77	238.48	229.40	231.29	232.80	7,24,058	52.4%
9 Oct 2026	238.10	239.00	229.01	233.56	232.65	13,29,186	52.4%
8 Oct 2026	248.21	248.22	236.10	237.17	239.68	9,55,261	56.8%
7 Oct 2026	252.00	253.90	246.00	246.99	248.96	12,61,859	45.3%
6 Oct 2026	235.59	256.47	235.59	252.21	250.64	48,02,303	30.5%
5 Oct 2026	242.00	248.00	232.00	233.77	238.64	14,55,475	53.5%
1 Oct 2026	240.00	241.79	232.65	239.28	237.20	7,71,383	38.1%
30 Sep 2026	241.00	250.30	232.00	237.65	241.83	13,39,286	39.5%
29 Sep 2026	241.75	242.00	235.25	238.25	238.40	6,63,791	41.1%
28 Sep 2026	246.20	246.50	237.00	240.00	239.48	6,70,735	53.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.HEG Advanced Materials bonus and split history

Ex-date	Event	Price factor	What happened
7 Sep 2026	Demerger	0.3570	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
18 Oct 2024	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.