HEC Infra Projects Ltd. HECPROJECT
NSE · India · Industrial Services
INR 111.86-1.14 (-1.01%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 113.00 | -1.59% | INR 115.80 | INR 115.80 | INR 112.00 | 385 |
| 2026-09-29 | INR 114.82 | +1.74% | INR 112.55 | INR 116.00 | INR 110.50 | 7.07K |
| 2026-09-28 | INR 112.86 | -2.27% | INR 115.48 | INR 116.05 | INR 112.00 | 6.68K |
| 2026-09-25 | INR 115.48 | -0.16% | INR 116.00 | INR 118.50 | INR 114.10 | 1.15K |
| 2026-09-24 | INR 115.66 | +0.21% | INR 115.35 | INR 117.25 | INR 114.30 | 3.77K |
| 2026-09-23 | INR 115.42 | -0.22% | INR 115.69 | INR 117.50 | INR 114.00 | 6.90K |
| 2026-09-22 | INR 115.68 | -2.05% | INR 117.26 | INR 118.95 | INR 114.10 | 11.25K |
| 2026-09-21 | INR 118.10 | -1.39% | INR 119.68 | INR 120.50 | INR 116.00 | 21.09K |
| 2026-09-18 | INR 119.77 | +2.51% | INR 116.84 | INR 121.42 | INR 114.31 | 8.15K |
| 2026-09-17 | INR 116.84 | +2.09% | INR 114.45 | INR 118.45 | INR 112.35 | 10.82K |
| 2026-09-16 | INR 114.45 | -2.62% | INR 117.53 | INR 118.11 | INR 111.40 | 13.83K |
| 2026-09-15 | INR 117.53 | -1.27% | INR 121.49 | INR 121.49 | INR 116.31 | 3.55K |
| 2026-09-11 | INR 119.04 | -0.43% | INR 118.10 | INR 121.00 | INR 115.00 | 9.43K |
| 2026-09-10 | INR 119.55 | -2.12% | INR 121.00 | INR 123.20 | INR 119.22 | 1.79K |
| 2026-09-09 | INR 122.14 | -0.68% | INR 126.40 | INR 126.40 | INR 122.05 | 6.95K |
| 2026-09-08 | INR 122.98 | +4.07% | INR 120.48 | INR 140.20 | INR 118.02 | 139.92K |
| 2026-09-07 | INR 118.17 | +0.33% | INR 117.95 | INR 119.98 | INR 117.95 | 3.07K |
| 2026-09-04 | INR 117.78 | -2.93% | INR 121.78 | INR 121.78 | INR 115.05 | 8.09K |
| 2026-09-03 | INR 121.34 | +4.52% | INR 119.99 | INR 123.00 | INR 115.70 | 7.14K |
| 2026-09-02 | INR 116.09 | -0.24% | INR 116.37 | INR 119.37 | INR 115.00 | 4.61K |
| 2026-09-01 | INR 116.37 | -2.68% | INR 119.57 | INR 121.49 | INR 115.53 | 4.58K |
| 2026-08-31 | INR 119.57 | +1.28% | INR 114.01 | INR 123.10 | INR 114.01 | 9.22K |
| 2026-08-28 | INR 118.06 | +0.08% | INR 116.26 | INR 119.35 | INR 116.26 | 3.08K |
| 2026-08-27 | INR 117.97 | -0.70% | INR 120.30 | INR 121.10 | INR 115.01 | 5.09K |
| 2026-08-26 | INR 118.80 | -1.99% | INR 121.21 | INR 121.21 | INR 118.00 | 3.78K |
| 2026-08-25 | INR 121.21 | +5.39% | INR 119.90 | INR 123.00 | INR 116.51 | 12.03K |
| 2026-08-24 | INR 115.01 | -0.83% | INR 114.85 | INR 117.94 | INR 114.00 | 8.15K |
| 2026-08-21 | INR 115.97 | -1.63% | INR 116.25 | INR 119.70 | INR 114.99 | 13.34K |
| 2026-08-20 | INR 117.89 | +0.93% | INR 118.00 | INR 121.47 | INR 116.02 | 8.96K |
| 2026-08-19 | INR 116.80 | -2.10% | INR 124.90 | INR 124.90 | INR 115.50 | 18.31K |
| 2026-08-18 | INR 119.30 | -0.49% | INR 118.05 | INR 124.74 | INR 118.05 | 15.93K |
| 2026-08-17 | INR 119.89 | -7.81% | INR 130.20 | INR 130.20 | INR 115.50 | 83.79K |
| 2026-08-14 | INR 130.05 | -5.70% | INR 137.50 | INR 148.39 | INR 123.00 | 101.41K |
| 2026-08-13 | INR 137.91 | +1.40% | INR 135.96 | INR 142.00 | INR 134.07 | 9.64K |
| 2026-08-12 | INR 136.01 | -1.43% | INR 138.00 | INR 138.60 | INR 135.10 | 5.86K |
| 2026-08-11 | INR 137.99 | +2.26% | INR 133.50 | INR 140.70 | INR 130.99 | 9.62K |
| 2026-08-10 | INR 134.94 | +1.65% | INR 133.72 | INR 137.60 | INR 133.48 | 7.02K |
| 2026-08-07 | INR 132.75 | +0.77% | INR 130.01 | INR 134.50 | INR 130.01 | 5.45K |
| 2026-08-06 | INR 131.74 | -0.05% | INR 130.22 | INR 134.40 | INR 130.00 | 4.11K |
| 2026-08-05 | INR 131.80 | -3.72% | INR 136.80 | INR 136.89 | INR 131.40 | 14.27K |
| 2026-08-04 | INR 136.89 | +1.03% | INR 135.95 | INR 139.31 | INR 133.20 | 4.99K |
| 2026-08-03 | INR 135.49 | +3.01% | INR 132.22 | INR 138.40 | INR 132.18 | 6.91K |
| 2026-07-31 | INR 131.53 | +2.17% | INR 128.74 | INR 137.08 | INR 128.40 | 9.41K |
| 2026-07-30 | INR 128.74 | -4.18% | INR 134.00 | INR 134.69 | INR 126.00 | 21.29K |
| 2026-07-29 | INR 134.35 | -1.52% | INR 136.55 | INR 137.99 | INR 133.00 | 10.07K |
| 2026-07-28 | INR 136.43 | -0.92% | INR 137.70 | INR 140.98 | INR 134.10 | 13.91K |
| 2026-07-27 | INR 137.70 | -1.26% | INR 140.20 | INR 144.00 | INR 135.35 | 25.33K |
| 2026-07-24 | INR 139.46 | -0.54% | INR 141.50 | INR 142.99 | INR 135.02 | 27.93K |
| 2026-07-23 | INR 140.22 | -1.99% | INR 142.78 | INR 145.00 | INR 137.60 | 38.14K |
| 2026-07-22 | INR 143.06 | +3.13% | INR 147.00 | INR 149.90 | INR 134.50 | 288.76K |
| 2026-07-21 | INR 138.72 | +20.00% | INR 125.00 | INR 138.72 | INR 122.00 | 336.74K |
| 2026-07-20 | INR 115.60 | -2.44% | INR 118.49 | INR 120.98 | INR 112.25 | 17.09K |
| 2026-07-17 | INR 118.49 | -1.86% | INR 123.14 | INR 124.35 | INR 117.15 | 11.51K |
| 2026-07-16 | INR 120.73 | -2.30% | INR 127.89 | INR 127.89 | INR 119.45 | 32.79K |
| 2026-07-15 | INR 123.57 | -3.88% | INR 126.77 | INR 129.98 | INR 122.00 | 11.45K |
| 2026-07-14 | INR 128.56 | -0.10% | INR 128.00 | INR 129.96 | INR 124.35 | 7.23K |
| 2026-07-13 | INR 128.69 | -0.53% | INR 129.45 | INR 132.65 | INR 126.41 | 8.47K |
| 2026-07-10 | INR 129.37 | -4.13% | INR 136.99 | INR 136.99 | INR 128.00 | 19.39K |
| 2026-07-09 | INR 134.94 | +4.64% | INR 131.97 | INR 137.93 | INR 131.97 | 18.84K |
| 2026-07-08 | INR 128.96 | -2.81% | INR 133.00 | INR 135.99 | INR 128.50 | 12.31K |
| 2026-07-07 | INR 132.69 | -2.78% | INR 136.48 | INR 137.00 | INR 126.40 | 24.56K |
| 2026-07-06 | INR 136.48 | -2.45% | INR 144.40 | INR 144.40 | INR 132.00 | 14.45K |
| 2026-07-03 | INR 139.91 | +0.08% | INR 144.00 | INR 144.00 | INR 135.68 | 32.81K |
| 2026-07-02 | INR 139.80 | +8.60% | INR 130.02 | INR 142.00 | INR 127.05 | 64.16K |
| 2026-07-01 | INR 128.73 | +1.48% | INR 128.02 | INR 130.50 | INR 127.27 | 4.14K |
| 2026-06-30 | INR 126.85 | +0.02% | INR 130.80 | INR 130.80 | INR 125.05 | 6.15K |
| 2026-06-29 | INR 126.83 | -1.06% | INR 131.95 | INR 131.95 | INR 126.25 | 7.73K |
| 2026-06-26 | INR 128.19 | 0.00% | INR 128.19 | INR 128.19 | INR 128.19 | 0 |
| 2026-06-25 | INR 128.19 | -6.52% | INR 137.13 | INR 137.75 | INR 123.75 | 16.74K |
| 2026-06-24 | INR 137.13 | +1.53% | INR 134.00 | INR 138.00 | INR 132.38 | 9.23K |
| 2026-06-23 | INR 135.07 | -3.13% | INR 142.40 | INR 143.70 | INR 133.10 | 20.66K |
| 2026-06-22 | INR 139.44 | +12.24% | INR 125.26 | INR 145.00 | INR 123.88 | 88.81K |
| 2026-06-19 | INR 124.23 | -0.10% | INR 124.35 | INR 127.39 | INR 123.00 | 7.62K |
| 2026-06-18 | INR 124.35 | -4.92% | INR 129.51 | INR 129.78 | INR 121.10 | 20.55K |
| 2026-06-17 | INR 130.78 | +0.82% | INR 131.02 | INR 134.90 | INR 130.00 | 15.54K |
| 2026-06-16 | INR 129.72 | +6.65% | INR 123.89 | INR 137.00 | INR 118.81 | 64.50K |
| 2026-06-15 | INR 121.63 | +2.36% | INR 122.00 | INR 123.98 | INR 120.05 | 5.36K |
| 2026-06-12 | INR 118.83 | +2.23% | INR 117.35 | INR 120.24 | INR 117.00 | 5.64K |
| 2026-06-11 | INR 116.24 | -3.25% | INR 121.50 | INR 121.50 | INR 114.07 | 10.40K |
| 2026-06-10 | INR 120.15 | -1.38% | INR 121.40 | INR 125.37 | INR 118.12 | 3.82K |
| 2026-06-09 | INR 121.83 | +0.23% | INR 125.79 | INR 125.79 | INR 120.30 | 12.17K |
| 2026-06-08 | INR 121.55 | -0.31% | INR 123.55 | INR 123.55 | INR 121.10 | 5.89K |
| 2026-06-05 | INR 121.93 | +2.22% | INR 123.37 | INR 123.39 | INR 117.51 | 9.70K |
| 2026-06-04 | INR 119.28 | -1.41% | INR 120.99 | INR 125.00 | INR 117.00 | 16.56K |
| 2026-06-03 | INR 120.99 | -4.05% | INR 126.76 | INR 126.76 | INR 118.93 | 14.76K |
| 2026-06-02 | INR 126.10 | -0.13% | INR 126.93 | INR 128.64 | INR 125.10 | 6.52K |
| 2026-06-01 | INR 126.26 | +0.60% | INR 125.51 | INR 132.00 | INR 125.00 | 13.47K |
| 2026-05-29 | INR 125.51 | -5.68% | INR 133.01 | INR 133.05 | INR 125.00 | 16.69K |
| 2026-05-28 | INR 133.07 | 0.00% | INR 133.07 | INR 133.07 | INR 133.07 | 0 |
| 2026-05-27 | INR 133.07 | +2.78% | INR 127.20 | INR 134.82 | INR 127.20 | 14.57K |