HEC Infra Projects Limited (HECPROJECT.NS) NSE
110.08
-1(-0.90%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
110.08
-1(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 111.11 | 110.08 | 110.08 | 113.99 | 108.75 | 4,141 |
| March 12, 2026 | 113 | 111.08 | 111.08 | 115 | 110.7 | 7,572 |
| March 11, 2026 | 115.21 | 113.14 | 113.14 | 115.97 | 112.7 | 5,064 |
| March 10, 2026 | 116.8 | 113.96 | 113.96 | 116.8 | 112.2 | 4,730 |
| March 09, 2026 | 114.22 | 112.43 | 112.43 | 114.79 | 112 | 4,319 |
| March 06, 2026 | 115.5 | 114.22 | 114.22 | 116.58 | 113.05 | 12,571 |
| March 05, 2026 | 114.55 | 114.42 | 114.42 | 128 | 112.99 | 163,875 |
| March 02, 2026 | 110 | 117.84 | 117.84 | 134.9 | 108.5 | 371,997 |
| February 27, 2026 | 113.05 | 112.74 | 112.74 | 117.9 | 110 | 7,257 |
| February 26, 2026 | 114 | 115.98 | 115.98 | 117.75 | 112.8 | 2,250 |
| February 25, 2026 | 118.5 | 114.79 | 114.79 | 118.5 | 112 | 12,617 |
| February 24, 2026 | 117.51 | 115.99 | 115.99 | 119.49 | 113.04 | 9,812 |
| February 23, 2026 | 118.3 | 116.61 | 116.61 | 118.3 | 113.24 | 4,111 |
| February 20, 2026 | 114 | 116.14 | 0 | 117 | 112.5 | 2,579 |
| February 19, 2026 | 121.84 | 114.29 | 0 | 121.84 | 111.51 | 7,961 |
| February 18, 2026 | 120.2 | 115.87 | 0 | 120.2 | 115.2 | 4,528 |
| February 17, 2026 | 117.99 | 118.18 | 0 | 120.02 | 116.96 | 4,539 |
| February 16, 2026 | 123.2 | 116.99 | 0 | 123.2 | 115.94 | 8,674 |
| February 13, 2026 | 116.15 | 118.57 | 0 | 122.74 | 116.15 | 8,424 |
| February 12, 2026 | 119.25 | 116.15 | 0 | 120.56 | 115.61 | 10,058 |
| February 11, 2026 | 122 | 118.74 | 0 | 124.1 | 118.02 | 4,089 |
| February 10, 2026 | 124.5 | 120.07 | 0 | 124.5 | 119.13 | 9,256 |
| February 09, 2026 | 130 | 117.96 | 0 | 130 | 111.6 | 124,549 |
| February 06, 2026 | 115 | 124.1 | 0 | 127.8 | 111.33 | 27,208 |
| February 05, 2026 | 115.03 | 113.82 | 0 | 116.98 | 110.8 | 31,475 |
| February 04, 2026 | 116.06 | 114.94 | 0 | 118.7 | 113.57 | 7,837 |
| February 03, 2026 | 128 | 116.06 | 0 | 128 | 113 | 13,918 |
| February 02, 2026 | 115.8 | 111.18 | 0 | 115.8 | 110.13 | 7,235 |
| February 01, 2026 | 109.43 | 112.37 | 0 | 116.55 | 109.43 | 11,036 |
| January 30, 2026 | 111.43 | 110.54 | 0 | 112.79 | 110.01 | 6,758 |
| January 29, 2026 | 109.99 | 110.88 | 0 | 113.5 | 109.06 | 21,467 |
| January 28, 2026 | 111.54 | 111.14 | 0 | 114.99 | 110.13 | 15,242 |
| January 27, 2026 | 111.25 | 111.46 | 0 | 119 | 110 | 9,673 |
| January 23, 2026 | 109.92 | 111.13 | 0 | 121.89 | 109.71 | 55,341 |
| January 22, 2026 | 116 | 109.82 | 0 | 116 | 107.35 | 30,234 |
| January 21, 2026 | 114.38 | 111.79 | 0 | 121.44 | 108 | 39,780 |
| January 20, 2026 | 115.44 | 114.38 | 0 | 124.99 | 112 | 50,125 |
| January 19, 2026 | 139 | 115.44 | 0 | 144.3 | 113 | 270,129 |
| January 16, 2026 | 110.2 | 128.76 | 0 | 128.76 | 110.2 | 55,476 |
| January 14, 2026 | 106.27 | 107.3 | 0 | 109.35 | 105.51 | 4,225 |
| January 13, 2026 | 112 | 106.75 | 0 | 112 | 106.5 | 3,343 |
| January 12, 2026 | 111.46 | 107.57 | 0 | 117.9 | 105.21 | 37,103 |
| January 09, 2026 | 123 | 113.5 | 0 | 123 | 108.5 | 27,545 |
| January 08, 2026 | 115.51 | 117.81 | 0 | 123.45 | 115.51 | 12,899 |
| January 07, 2026 | 121.98 | 118.79 | 0 | 121.98 | 117.12 | 6,217 |
| January 06, 2026 | 122 | 118.52 | 0 | 125.99 | 114.54 | 46,267 |
| January 05, 2026 | 124.57 | 121.78 | 0 | 128.24 | 120.2 | 21,251 |
| January 02, 2026 | 121.2 | 124.57 | 0 | 126.35 | 119.7 | 17,998 |
| January 01, 2026 | 120.11 | 123.83 | 0 | 124.96 | 120.11 | 12,889 |
| December 31, 2025 | 121.75 | 122.05 | 0 | 124 | 119 | 18,075 |
| December 30, 2025 | 121.25 | 120.51 | 0 | 123.63 | 119 | 6,641 |
| December 29, 2025 | 122.34 | 120.02 | 0 | 125.5 | 119.1 | 9,531 |
| December 26, 2025 | 126.43 | 121.74 | 0 | 126.49 | 121 | 10,239 |
| December 24, 2025 | 123.75 | 123.23 | 0 | 126.5 | 122.5 | 5,156 |
| December 23, 2025 | 127 | 123.74 | 0 | 127 | 122.1 | 8,661 |
| December 22, 2025 | 123.3 | 124.88 | 0 | 127.5 | 123.3 | 4,660 |
| December 19, 2025 | 126.01 | 123.3 | 0 | 127.97 | 122.15 | 12,887 |
| December 18, 2025 | 127.78 | 124.47 | 0 | 127.78 | 123.32 | 5,520 |
| December 17, 2025 | 128.7 | 123.25 | 0 | 128.7 | 122.73 | 4,937 |
| December 16, 2025 | 129.8 | 124.64 | 0 | 129.8 | 124.3 | 3,460 |