Highway Infrastructure Limited HILINFRA

NSE · India · Transportation

INR 45.06+2.31 (+5.40%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 42.75	-1.18%	INR 42.30	INR 43.34	INR 41.71	81.53K
2026-09-29	INR 43.26	+1.53%	INR 42.75	INR 43.55	INR 41.55	80.12K
2026-09-28	INR 42.61	-0.58%	INR 43.55	INR 43.55	INR 42.43	55.58K
2026-09-25	INR 42.86	-0.72%	INR 42.90	INR 43.70	INR 42.11	86.10K
2026-09-24	INR 43.17	-0.90%	INR 43.56	INR 43.79	INR 43.00	44.39K
2026-09-23	INR 43.56	+0.69%	INR 43.70	INR 43.88	INR 43.20	59.58K
2026-09-22	INR 43.26	-0.25%	INR 44.30	INR 44.30	INR 43.02	33.25K
2026-09-21	INR 43.37	-1.25%	INR 45.00	INR 45.00	INR 43.25	80.22K
2026-09-18	INR 43.92	+1.97%	INR 43.07	INR 46.74	INR 43.07	415.94K
2026-09-17	INR 43.07	-1.73%	INR 45.60	INR 45.90	INR 43.00	203.38K
2026-09-16	INR 43.83	+0.53%	INR 43.99	INR 43.99	INR 41.90	78.96K
2026-09-15	INR 43.60	+4.98%	INR 41.04	INR 45.50	INR 40.10	189.76K
2026-09-14	INR 41.53	0.00%	INR 41.53	INR 41.53	INR 41.53	0
2026-09-11	INR 41.53	-2.49%	INR 42.50	INR 42.99	INR 40.20	128.37K
2026-09-10	INR 42.59	-1.59%	INR 44.00	INR 44.00	INR 41.51	101.36K
2026-09-09	INR 43.28	-0.96%	INR 43.25	INR 43.79	INR 43.10	40.71K
2026-09-08	INR 43.70	-0.05%	INR 44.22	INR 44.22	INR 43.50	30.14K
2026-09-07	INR 43.72	-1.64%	INR 43.51	INR 44.59	INR 43.40	69.04K
2026-09-04	INR 44.45	-0.51%	INR 44.68	INR 45.40	INR 44.20	36.58K
2026-09-03	INR 44.68	+2.57%	INR 44.64	INR 45.60	INR 44.01	49.60K
2026-09-02	INR 43.56	-1.43%	INR 43.55	INR 44.84	INR 43.50	69.28K
2026-09-01	INR 44.19	-0.76%	INR 44.99	INR 44.99	INR 43.92	70.39K
2026-08-31	INR 44.53	-2.17%	INR 45.90	INR 46.19	INR 44.22	60.41K
2026-08-28	INR 45.52	+0.51%	INR 45.12	INR 46.10	INR 44.50	81.07K
2026-08-27	INR 45.29	-0.07%	INR 45.90	INR 45.90	INR 45.10	52.52K
2026-08-26	INR 45.32	+0.11%	INR 45.10	INR 45.98	INR 45.10	39.85K
2026-08-25	INR 45.27	-2.65%	INR 45.82	INR 46.58	INR 45.25	81.04K
2026-08-24	INR 46.50	+1.62%	INR 45.95	INR 47.49	INR 45.45	121.32K
2026-08-21	INR 45.76	+0.15%	INR 45.37	INR 46.24	INR 45.20	61.05K
2026-08-20	INR 45.69	+0.02%	INR 46.50	INR 46.50	INR 45.51	58.63K
2026-08-19	INR 45.68	-1.34%	INR 46.80	INR 46.80	INR 45.25	60.71K
2026-08-18	INR 46.30	+4.14%	INR 45.50	INR 46.90	INR 45.41	292.14K
2026-08-17	INR 44.46	+0.14%	INR 45.73	INR 45.73	INR 43.12	44.18K
2026-08-14	INR 44.40	-1.38%	INR 44.72	INR 45.44	INR 44.10	30.46K
2026-08-13	INR 45.02	+0.13%	INR 45.98	INR 45.98	INR 44.62	25.96K
2026-08-12	INR 44.96	-2.96%	INR 45.00	INR 46.00	INR 44.50	97.59K
2026-08-11	INR 46.33	+2.70%	INR 46.60	INR 46.60	INR 44.11	57.71K
2026-08-10	INR 45.11	+0.22%	INR 46.01	INR 46.01	INR 43.81	87.98K
2026-08-07	INR 45.01	-1.14%	INR 45.05	INR 46.29	INR 44.92	64.27K
2026-08-06	INR 45.53	+0.18%	INR 45.98	INR 46.49	INR 45.13	41.64K
2026-08-05	INR 45.45	-0.61%	INR 46.00	INR 46.89	INR 45.00	48.39K
2026-08-04	INR 45.73	-2.70%	INR 47.30	INR 48.09	INR 44.61	112.94K
2026-08-03	INR 47.00	+2.40%	INR 46.48	INR 47.20	INR 45.71	68.68K
2026-07-31	INR 45.90	-0.04%	INR 45.92	INR 46.59	INR 45.46	40.51K
2026-07-30	INR 45.92	-2.28%	INR 46.95	INR 47.80	INR 45.50	40.27K
2026-07-29	INR 46.99	-0.70%	INR 47.32	INR 48.21	INR 46.00	45.39K
2026-07-28	INR 47.32	+2.05%	INR 46.50	INR 48.10	INR 46.21	67.48K
2026-07-27	INR 46.37	+5.70%	INR 44.30	INR 49.50	INR 44.30	192.37K
2026-07-24	INR 43.87	-0.25%	INR 43.98	INR 44.00	INR 43.50	21.03K
2026-07-23	INR 43.98	-0.18%	INR 44.60	INR 44.60	INR 43.60	22.22K
2026-07-22	INR 44.06	+0.75%	INR 43.90	INR 44.30	INR 43.05	26.82K
2026-07-21	INR 43.73	+0.16%	INR 43.05	INR 43.94	INR 43.05	32.23K
2026-07-20	INR 43.66	-0.57%	INR 44.79	INR 44.79	INR 43.00	27.57K
2026-07-17	INR 43.91	-0.25%	INR 43.99	INR 44.00	INR 43.30	33.67K
2026-07-16	INR 44.02	-2.33%	INR 45.02	INR 45.20	INR 43.88	41.09K
2026-07-15	INR 45.07	-0.07%	INR 44.97	INR 45.80	INR 44.80	28.54K
2026-07-14	INR 45.10	-0.44%	INR 45.12	INR 45.50	INR 45.00	24.58K
2026-07-13	INR 45.30	-0.74%	INR 45.64	INR 45.80	INR 45.05	35.26K
2026-07-10	INR 45.64	+0.95%	INR 45.21	INR 45.97	INR 45.08	21.65K
2026-07-09	INR 45.21	+0.16%	INR 46.00	INR 46.10	INR 45.01	29.48K
2026-07-08	INR 45.14	-1.66%	INR 45.90	INR 46.05	INR 45.01	28.91K
2026-07-07	INR 45.90	-1.16%	INR 46.12	INR 46.44	INR 45.51	29.56K
2026-07-06	INR 46.44	-0.30%	INR 46.58	INR 47.00	INR 46.10	22.34K
2026-07-03	INR 46.58	-0.11%	INR 46.80	INR 47.15	INR 46.12	24.72K
2026-07-02	INR 46.63	+0.69%	INR 46.95	INR 46.95	INR 45.86	22.32K
2026-07-01	INR 46.31	-0.19%	INR 46.27	INR 46.99	INR 46.00	27.45K
2026-06-30	INR 46.40	-0.83%	INR 47.40	INR 47.40	INR 45.91	24.46K
2026-06-29	INR 46.79	-0.74%	INR 47.14	INR 47.86	INR 46.15	29.32K
2026-06-26	INR 47.14	0.00%	INR 47.14	INR 47.14	INR 47.14	0
2026-06-25	INR 47.14	+0.32%	INR 47.01	INR 47.98	INR 46.80	30.41K
2026-06-24	INR 46.99	-0.78%	INR 47.83	INR 47.94	INR 46.60	29.86K
2026-06-23	INR 47.36	-0.11%	INR 47.12	INR 47.98	INR 47.12	39.53K
2026-06-22	INR 47.41	+0.23%	INR 48.00	INR 48.00	INR 47.06	41.36K
2026-06-19	INR 47.30	-1.25%	INR 47.89	INR 48.00	INR 46.94	42.51K
2026-06-18	INR 47.90	-0.31%	INR 47.60	INR 48.38	INR 47.50	25.04K
2026-06-17	INR 48.05	+0.71%	INR 47.71	INR 48.48	INR 47.20	38.45K
2026-06-16	INR 47.71	-1.61%	INR 48.49	INR 48.87	INR 47.05	47.32K
2026-06-15	INR 48.49	+1.32%	INR 47.51	INR 49.90	INR 47.30	48.09K
2026-06-12	INR 47.86	+2.26%	INR 46.90	INR 48.40	INR 46.50	35.14K
2026-06-11	INR 46.80	-1.58%	INR 47.90	INR 47.90	INR 46.55	21.99K
2026-06-10	INR 47.55	+0.15%	INR 47.60	INR 48.20	INR 47.05	38.78K
2026-06-09	INR 47.48	+0.25%	INR 47.36	INR 48.16	INR 47.02	37.92K
2026-06-08	INR 47.36	+0.17%	INR 48.20	INR 48.23	INR 47.00	22.27K
2026-06-05	INR 47.28	-0.73%	INR 47.63	INR 48.35	INR 47.10	30.78K
2026-06-04	INR 47.63	-0.85%	INR 47.55	INR 48.00	INR 47.28	27.94K
2026-06-03	INR 48.04	+0.06%	INR 48.30	INR 48.50	INR 47.24	18.90K
2026-06-02	INR 48.01	-0.74%	INR 47.40	INR 48.37	INR 47.40	33.75K
2026-06-01	INR 48.37	-0.53%	INR 49.85	INR 49.85	INR 47.50	37.05K
2026-05-29	INR 48.63	-2.47%	INR 51.00	INR 51.00	INR 48.50	46.67K
2026-05-28	INR 49.86	0.00%	INR 49.86	INR 49.86	INR 49.86	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 42.75	-1.18%	INR 42.30	INR 43.34	INR 41.71	81.53K
2026-09-29	INR 43.26	+1.53%	INR 42.75	INR 43.55	INR 41.55	80.12K
2026-09-28	INR 42.61	-0.58%	INR 43.55	INR 43.55	INR 42.43	55.58K
2026-09-25	INR 42.86	-0.72%	INR 42.90	INR 43.70	INR 42.11	86.10K
2026-09-24	INR 43.17	-0.90%	INR 43.56	INR 43.79	INR 43.00	44.39K
2026-09-23	INR 43.56	+0.69%	INR 43.70	INR 43.88	INR 43.20	59.58K
2026-09-22	INR 43.26	-0.25%	INR 44.30	INR 44.30	INR 43.02	33.25K
2026-09-21	INR 43.37	-1.25%	INR 45.00	INR 45.00	INR 43.25	80.22K
2026-09-18	INR 43.92	+1.97%	INR 43.07	INR 46.74	INR 43.07	415.94K
2026-09-17	INR 43.07	-1.73%	INR 45.60	INR 45.90	INR 43.00	203.38K
2026-09-16	INR 43.83	+0.53%	INR 43.99	INR 43.99	INR 41.90	78.96K
2026-09-15	INR 43.60	+4.98%	INR 41.04	INR 45.50	INR 40.10	189.76K
2026-09-14	INR 41.53	0.00%	INR 41.53	INR 41.53	INR 41.53	0
2026-09-11	INR 41.53	-2.49%	INR 42.50	INR 42.99	INR 40.20	128.37K
2026-09-10	INR 42.59	-1.59%	INR 44.00	INR 44.00	INR 41.51	101.36K
2026-09-09	INR 43.28	-0.96%	INR 43.25	INR 43.79	INR 43.10	40.71K
2026-09-08	INR 43.70	-0.05%	INR 44.22	INR 44.22	INR 43.50	30.14K
2026-09-07	INR 43.72	-1.64%	INR 43.51	INR 44.59	INR 43.40	69.04K
2026-09-04	INR 44.45	-0.51%	INR 44.68	INR 45.40	INR 44.20	36.58K
2026-09-03	INR 44.68	+2.57%	INR 44.64	INR 45.60	INR 44.01	49.60K
2026-09-02	INR 43.56	-1.43%	INR 43.55	INR 44.84	INR 43.50	69.28K
2026-09-01	INR 44.19	-0.76%	INR 44.99	INR 44.99	INR 43.92	70.39K
2026-08-31	INR 44.53	-2.17%	INR 45.90	INR 46.19	INR 44.22	60.41K
2026-08-28	INR 45.52	+0.51%	INR 45.12	INR 46.10	INR 44.50	81.07K
2026-08-27	INR 45.29	-0.07%	INR 45.90	INR 45.90	INR 45.10	52.52K
2026-08-26	INR 45.32	+0.11%	INR 45.10	INR 45.98	INR 45.10	39.85K
2026-08-25	INR 45.27	-2.65%	INR 45.82	INR 46.58	INR 45.25	81.04K
2026-08-24	INR 46.50	+1.62%	INR 45.95	INR 47.49	INR 45.45	121.32K
2026-08-21	INR 45.76	+0.15%	INR 45.37	INR 46.24	INR 45.20	61.05K
2026-08-20	INR 45.69	+0.02%	INR 46.50	INR 46.50	INR 45.51	58.63K
2026-08-19	INR 45.68	-1.34%	INR 46.80	INR 46.80	INR 45.25	60.71K
2026-08-18	INR 46.30	+4.14%	INR 45.50	INR 46.90	INR 45.41	292.14K
2026-08-17	INR 44.46	+0.14%	INR 45.73	INR 45.73	INR 43.12	44.18K
2026-08-14	INR 44.40	-1.38%	INR 44.72	INR 45.44	INR 44.10	30.46K
2026-08-13	INR 45.02	+0.13%	INR 45.98	INR 45.98	INR 44.62	25.96K
2026-08-12	INR 44.96	-2.96%	INR 45.00	INR 46.00	INR 44.50	97.59K
2026-08-11	INR 46.33	+2.70%	INR 46.60	INR 46.60	INR 44.11	57.71K
2026-08-10	INR 45.11	+0.22%	INR 46.01	INR 46.01	INR 43.81	87.98K
2026-08-07	INR 45.01	-1.14%	INR 45.05	INR 46.29	INR 44.92	64.27K
2026-08-06	INR 45.53	+0.18%	INR 45.98	INR 46.49	INR 45.13	41.64K
2026-08-05	INR 45.45	-0.61%	INR 46.00	INR 46.89	INR 45.00	48.39K
2026-08-04	INR 45.73	-2.70%	INR 47.30	INR 48.09	INR 44.61	112.94K
2026-08-03	INR 47.00	+2.40%	INR 46.48	INR 47.20	INR 45.71	68.68K
2026-07-31	INR 45.90	-0.04%	INR 45.92	INR 46.59	INR 45.46	40.51K
2026-07-30	INR 45.92	-2.28%	INR 46.95	INR 47.80	INR 45.50	40.27K
2026-07-29	INR 46.99	-0.70%	INR 47.32	INR 48.21	INR 46.00	45.39K
2026-07-28	INR 47.32	+2.05%	INR 46.50	INR 48.10	INR 46.21	67.48K
2026-07-27	INR 46.37	+5.70%	INR 44.30	INR 49.50	INR 44.30	192.37K
2026-07-24	INR 43.87	-0.25%	INR 43.98	INR 44.00	INR 43.50	21.03K
2026-07-23	INR 43.98	-0.18%	INR 44.60	INR 44.60	INR 43.60	22.22K
2026-07-22	INR 44.06	+0.75%	INR 43.90	INR 44.30	INR 43.05	26.82K
2026-07-21	INR 43.73	+0.16%	INR 43.05	INR 43.94	INR 43.05	32.23K
2026-07-20	INR 43.66	-0.57%	INR 44.79	INR 44.79	INR 43.00	27.57K
2026-07-17	INR 43.91	-0.25%	INR 43.99	INR 44.00	INR 43.30	33.67K
2026-07-16	INR 44.02	-2.33%	INR 45.02	INR 45.20	INR 43.88	41.09K
2026-07-15	INR 45.07	-0.07%	INR 44.97	INR 45.80	INR 44.80	28.54K
2026-07-14	INR 45.10	-0.44%	INR 45.12	INR 45.50	INR 45.00	24.58K
2026-07-13	INR 45.30	-0.74%	INR 45.64	INR 45.80	INR 45.05	35.26K
2026-07-10	INR 45.64	+0.95%	INR 45.21	INR 45.97	INR 45.08	21.65K
2026-07-09	INR 45.21	+0.16%	INR 46.00	INR 46.10	INR 45.01	29.48K
2026-07-08	INR 45.14	-1.66%	INR 45.90	INR 46.05	INR 45.01	28.91K
2026-07-07	INR 45.90	-1.16%	INR 46.12	INR 46.44	INR 45.51	29.56K
2026-07-06	INR 46.44	-0.30%	INR 46.58	INR 47.00	INR 46.10	22.34K
2026-07-03	INR 46.58	-0.11%	INR 46.80	INR 47.15	INR 46.12	24.72K
2026-07-02	INR 46.63	+0.69%	INR 46.95	INR 46.95	INR 45.86	22.32K
2026-07-01	INR 46.31	-0.19%	INR 46.27	INR 46.99	INR 46.00	27.45K
2026-06-30	INR 46.40	-0.83%	INR 47.40	INR 47.40	INR 45.91	24.46K
2026-06-29	INR 46.79	-0.74%	INR 47.14	INR 47.86	INR 46.15	29.32K
2026-06-26	INR 47.14	0.00%	INR 47.14	INR 47.14	INR 47.14	0
2026-06-25	INR 47.14	+0.32%	INR 47.01	INR 47.98	INR 46.80	30.41K
2026-06-24	INR 46.99	-0.78%	INR 47.83	INR 47.94	INR 46.60	29.86K
2026-06-23	INR 47.36	-0.11%	INR 47.12	INR 47.98	INR 47.12	39.53K
2026-06-22	INR 47.41	+0.23%	INR 48.00	INR 48.00	INR 47.06	41.36K
2026-06-19	INR 47.30	-1.25%	INR 47.89	INR 48.00	INR 46.94	42.51K
2026-06-18	INR 47.90	-0.31%	INR 47.60	INR 48.38	INR 47.50	25.04K
2026-06-17	INR 48.05	+0.71%	INR 47.71	INR 48.48	INR 47.20	38.45K
2026-06-16	INR 47.71	-1.61%	INR 48.49	INR 48.87	INR 47.05	47.32K
2026-06-15	INR 48.49	+1.32%	INR 47.51	INR 49.90	INR 47.30	48.09K
2026-06-12	INR 47.86	+2.26%	INR 46.90	INR 48.40	INR 46.50	35.14K
2026-06-11	INR 46.80	-1.58%	INR 47.90	INR 47.90	INR 46.55	21.99K
2026-06-10	INR 47.55	+0.15%	INR 47.60	INR 48.20	INR 47.05	38.78K
2026-06-09	INR 47.48	+0.25%	INR 47.36	INR 48.16	INR 47.02	37.92K
2026-06-08	INR 47.36	+0.17%	INR 48.20	INR 48.23	INR 47.00	22.27K
2026-06-05	INR 47.28	-0.73%	INR 47.63	INR 48.35	INR 47.10	30.78K
2026-06-04	INR 47.63	-0.85%	INR 47.55	INR 48.00	INR 47.28	27.94K
2026-06-03	INR 48.04	+0.06%	INR 48.30	INR 48.50	INR 47.24	18.90K
2026-06-02	INR 48.01	-0.74%	INR 47.40	INR 48.37	INR 47.40	33.75K
2026-06-01	INR 48.37	-0.53%	INR 49.85	INR 49.85	INR 47.50	37.05K
2026-05-29	INR 48.63	-2.47%	INR 51.00	INR 51.00	INR 48.50	46.67K
2026-05-28	INR 49.86	0.00%	INR 49.86	INR 49.86	INR 49.86	0