HEC Infra Projects Limited - HECPROJECT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114	116.14	116.14	117	112.5	2,579
February 19, 2026	121.84	114.29	114.29	121.84	111.51	7,961
February 18, 2026	120.2	115.87	115.87	120.2	115.2	4,528
February 17, 2026	117.99	118.18	118.18	120.02	116.96	4,539
February 16, 2026	123.2	116.99	116.99	123.2	115.94	8,674
February 13, 2026	116.15	118.57	118.57	122.74	116.15	8,424
February 12, 2026	119.25	116.15	116.15	120.56	115.61	10,058
February 11, 2026	122	118.74	118.74	124.1	118.02	4,089
February 10, 2026	124.5	120.07	120.07	124.5	119.13	9,256
February 09, 2026	130	117.96	117.96	130	111.6	124,549
February 06, 2026	115	124.1	124.1	127.8	111.33	27,208
February 05, 2026	115.03	113.82	113.82	116.98	110.8	31,475
February 04, 2026	116.06	114.94	114.94	118.7	113.57	7,837
February 03, 2026	128	116.06	116.06	128	113	13,918
February 02, 2026	115.8	111.18	111.18	115.8	110.13	7,235
February 01, 2026	109.43	112.37	112.37	116.55	109.43	11,036
January 30, 2026	111.43	110.54	110.54	112.79	110.01	6,758
January 29, 2026	109.99	110.88	110.88	113.5	109.06	21,467
January 28, 2026	111.54	111.14	111.14	114.99	110.13	15,242
January 27, 2026	111.25	111.46	111.46	119	110	9,673
January 23, 2026	109.92	111.13	111.13	121.89	109.71	55,341
January 22, 2026	116	109.82	109.82	116	107.35	30,234
January 21, 2026	114.38	111.79	111.79	121.44	108	39,780
January 20, 2026	115.44	114.38	114.38	124.99	112	50,125
January 19, 2026	139	115.44	115.44	144.3	113	270,129
January 16, 2026	110.2	128.76	128.76	128.76	110.2	55,476
January 14, 2026	106.27	107.3	107.3	109.35	105.51	4,225
January 13, 2026	112	106.75	106.75	112	106.5	3,343
January 12, 2026	111.46	107.57	107.57	117.9	105.21	37,103
January 09, 2026	123	113.5	113.5	123	108.5	27,545
January 08, 2026	115.51	117.81	117.81	123.45	115.51	12,899
January 07, 2026	121.98	118.79	118.79	121.98	117.12	6,217
January 06, 2026	122	116.79	116.79	125.99	114.54	41,410
January 05, 2026	124.57	121.78	121.78	128.24	120.2	21,251
January 02, 2026	121.2	124.57	124.57	126.35	119.7	17,998
January 01, 2026	120.11	123.83	123.83	124.96	120.11	12,889
December 31, 2025	121.75	122.05	122.05	124	119	18,075
December 30, 2025	121.25	120.51	120.51	123.63	119	6,641
December 29, 2025	122.34	120.02	120.02	125.5	119.1	9,531
December 26, 2025	126.43	121.74	121.74	126.49	121	10,239
December 24, 2025	123.75	123.23	123.23	126.5	122.5	5,156
December 23, 2025	127	123.74	123.74	127	122.1	8,661
December 22, 2025	123.3	124.88	124.88	127.5	123.3	4,660
December 19, 2025	126.01	123.3	123.3	127.97	122.15	12,887
December 18, 2025	127.78	124.47	124.47	127.78	123.32	5,520
December 17, 2025	128.7	123.25	123.25	128.7	122.73	4,937
December 16, 2025	129.8	124.64	124.64	129.8	124.3	3,460
December 15, 2025	129	124.88	124.88	130.85	124.85	5,846
December 12, 2025	130.23	128.14	128.14	130.99	125.5	8,352
December 11, 2025	129.06	128.94	128.94	130.06	123.81	6,377
December 10, 2025	127.48	127.55	127.55	132.8	124.21	10,627
December 09, 2025	131	127.48	127.48	131	125.01	8,963
December 08, 2025	122.3	131.04	131.04	135.2	121.62	50,082
December 05, 2025	124.62	130.13	130.13	133.8	124	7,783
December 04, 2025	128	124.66	124.66	129.79	121.15	8,416
December 03, 2025	126.87	124.72	124.72	129.87	123.34	6,491
December 02, 2025	121.7	125.61	125.61	135.98	119.55	35,668
December 01, 2025	128	124.18	124.18	128.34	123	23,952
November 28, 2025	130	129.92	129.92	132.28	128.1	6,070
November 27, 2025	129.35	130.03	130.03	132.89	128	11,996

HEC Infra Projects Limited (HECPROJECT.NS) NSE