Hirect Limited HIRECT
NSE · India · Producer Manufacturing
INR 1,116.00-31.20 (-2.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,123.80 | -2.04% | INR 1,142.00 | INR 1,165.90 | INR 1,102.50 | 50.92K |
| 2026-09-30 | INR 1,147.20 | -2.07% | INR 1,171.40 | INR 1,189.00 | INR 1,136.90 | 33.68K |
| 2026-09-29 | INR 1,171.40 | -0.68% | INR 1,182.00 | INR 1,189.50 | INR 1,150.70 | 26.08K |
| 2026-09-28 | INR 1,179.40 | -2.76% | INR 1,212.00 | INR 1,227.90 | INR 1,172.90 |
| 32.31K |
| 2026-09-25 | INR 1,212.90 | -0.50% | INR 1,205.60 | INR 1,229.80 | INR 1,205.60 | 24.43K |
| 2026-09-24 | INR 1,219.00 | -1.69% | INR 1,239.00 | INR 1,239.90 | INR 1,210.10 | 25.66K |
| 2026-09-23 | INR 1,239.90 | -0.19% | INR 1,245.00 | INR 1,259.00 | INR 1,230.10 | 19.16K |
| 2026-09-22 | INR 1,242.20 | +0.08% | INR 1,249.90 | INR 1,295.90 | INR 1,235.00 | 51.96K |
| 2026-09-21 | INR 1,241.20 | -0.13% | INR 1,240.00 | INR 1,262.80 | INR 1,230.10 | 34.37K |
| 2026-09-18 | INR 1,242.80 | +2.55% | INR 1,225.00 | INR 1,279.00 | INR 1,214.20 | 50.56K |
| 2026-09-17 | INR 1,211.90 | +2.48% | INR 1,182.60 | INR 1,218.70 | INR 1,180.50 | 27.11K |
| 2026-09-16 | INR 1,182.60 | -1.85% | INR 1,205.70 | INR 1,215.00 | INR 1,156.70 | 53.21K |
| 2026-09-15 | INR 1,204.90 | -3.25% | INR 1,252.70 | INR 1,255.00 | INR 1,191.00 | 59.70K |
| 2026-09-11 | INR 1,245.40 | -0.28% | INR 1,244.90 | INR 1,255.00 | INR 1,205.00 | 51.54K |
| 2026-09-10 | INR 1,248.90 | -1.94% | INR 1,290.30 | INR 1,299.00 | INR 1,244.90 | 57.04K |
| 2026-09-09 | INR 1,273.60 | -0.61% | INR 1,281.40 | INR 1,318.50 | INR 1,263.00 | 99.77K |
| 2026-09-08 | INR 1,281.40 | +5.73% | INR 1,214.20 | INR 1,305.00 | INR 1,214.20 | 252.30K |
| 2026-09-07 | INR 1,211.90 | -0.86% | INR 1,215.00 | INR 1,235.00 | INR 1,200.20 | 61.02K |
| 2026-09-04 | INR 1,222.40 | -1.08% | INR 1,236.00 | INR 1,249.70 | INR 1,220.40 | 18.69K |
| 2026-09-03 | INR 1,235.80 | +1.42% | INR 1,223.80 | INR 1,247.00 | INR 1,212.00 | 31.92K |
| 2026-09-02 | INR 1,218.50 | -2.38% | INR 1,244.00 | INR 1,250.90 | INR 1,214.00 | 26.43K |
| 2026-09-01 | INR 1,248.20 | +2.15% | INR 1,215.80 | INR 1,264.70 | INR 1,203.80 | 54.71K |
| 2026-08-31 | INR 1,221.90 | -1.28% | INR 1,231.60 | INR 1,237.50 | INR 1,210.10 | 32.44K |
| 2026-08-28 | INR 1,237.80 | +1.21% | INR 1,230.00 | INR 1,247.00 | INR 1,218.80 | 27.67K |
| 2026-08-27 | INR 1,223.00 | -1.91% | INR 1,235.80 | INR 1,242.90 | INR 1,202.10 | 62.14K |
| 2026-08-26 | INR 1,246.80 | +0.92% | INR 1,240.40 | INR 1,257.10 | INR 1,237.10 | 23.46K |
| 2026-08-25 | INR 1,235.40 | +0.99% | INR 1,226.90 | INR 1,254.30 | INR 1,215.40 | 52.91K |
| 2026-08-24 | INR 1,223.30 | -3.96% | INR 1,281.00 | INR 1,290.00 | INR 1,212.00 | 77.67K |
| 2026-08-21 | INR 1,273.70 | -0.37% | INR 1,275.00 | INR 1,329.50 | INR 1,265.00 | 106.24K |
| 2026-08-20 | INR 1,278.40 | +1.16% | INR 1,263.80 | INR 1,292.00 | INR 1,261.20 | 38.59K |
| 2026-08-19 | INR 1,263.80 | +0.22% | INR 1,252.50 | INR 1,297.60 | INR 1,245.40 | 58.20K |
| 2026-08-18 | INR 1,261.00 | +0.19% | INR 1,250.00 | INR 1,266.00 | INR 1,245.10 | 33.41K |
| 2026-08-17 | INR 1,258.60 | +0.21% | INR 1,256.00 | INR 1,277.90 | INR 1,247.00 | 48.04K |
| 2026-08-14 | INR 1,256.00 | +0.22% | INR 1,254.00 | INR 1,272.10 | INR 1,242.10 | 66.52K |
| 2026-08-13 | INR 1,253.30 | +0.88% | INR 1,253.10 | INR 1,325.90 | INR 1,242.00 | 146.08K |
| 2026-08-12 | INR 1,242.40 | +1.64% | INR 1,222.20 | INR 1,269.90 | INR 1,186.40 | 135.03K |
| 2026-08-11 | INR 1,222.30 | -5.47% | INR 1,299.00 | INR 1,306.30 | INR 1,162.30 | 566.62K |
| 2026-08-10 | INR 1,293.00 | -1.31% | INR 1,310.90 | INR 1,336.90 | INR 1,290.00 | 64.04K |
| 2026-08-07 | INR 1,310.20 | +1.00% | INR 1,303.90 | INR 1,328.00 | INR 1,294.00 | 54.46K |
| 2026-08-06 | INR 1,297.20 | -2.50% | INR 1,330.00 | INR 1,331.50 | INR 1,286.00 | 88.61K |
| 2026-08-05 | INR 1,330.40 | +0.76% | INR 1,325.90 | INR 1,360.00 | INR 1,310.10 | 117.39K |
| 2026-08-04 | INR 1,320.40 | -1.42% | INR 1,345.00 | INR 1,388.70 | INR 1,310.10 | 145.12K |
| 2026-08-03 | INR 1,339.40 | +0.08% | INR 1,344.00 | INR 1,360.00 | INR 1,319.90 | 80.33K |
| 2026-07-31 | INR 1,338.30 | +2.91% | INR 1,305.00 | INR 1,369.00 | INR 1,294.40 | 164.75K |
| 2026-07-30 | INR 1,300.40 | -1.72% | INR 1,346.00 | INR 1,355.00 | INR 1,290.40 | 199.32K |
| 2026-07-29 | INR 1,323.10 | +0.88% | INR 1,311.00 | INR 1,337.00 | INR 1,275.90 | 94.35K |
| 2026-07-28 | INR 1,311.50 | -1.56% | INR 1,332.30 | INR 1,332.30 | INR 1,269.90 | 85.92K |
| 2026-07-27 | INR 1,332.30 | +2.34% | INR 1,333.30 | INR 1,359.00 | INR 1,316.10 | 161.97K |
| 2026-07-24 | INR 1,301.90 | +1.32% | INR 1,266.10 | INR 1,324.80 | INR 1,255.50 | 64.25K |
| 2026-07-23 | INR 1,285.00 | +0.52% | INR 1,270.00 | INR 1,310.00 | INR 1,240.00 | 97.17K |
| 2026-07-22 | INR 1,278.40 | -2.31% | INR 1,350.00 | INR 1,350.00 | INR 1,270.00 | 129.06K |
| 2026-07-21 | INR 1,308.60 | +4.51% | INR 1,270.50 | INR 1,325.00 | INR 1,258.00 | 187.09K |
| 2026-07-20 | INR 1,252.10 | +0.61% | INR 1,244.00 | INR 1,266.00 | INR 1,216.80 | 85.10K |
| 2026-07-17 | INR 1,244.50 | -3.40% | INR 1,276.00 | INR 1,284.90 | INR 1,223.40 | 225.67K |
| 2026-07-16 | INR 1,288.30 | +1.15% | INR 1,350.00 | INR 1,399.00 | INR 1,273.50 | 3.69M |
| 2026-07-15 | INR 1,273.60 | +19.88% | INR 1,065.50 | INR 1,274.80 | INR 1,045.00 | 1.16M |
| 2026-07-14 | INR 1,062.40 | +0.92% | INR 1,045.00 | INR 1,069.10 | INR 1,029.10 | 42.43K |
| 2026-07-13 | INR 1,052.70 | -0.23% | INR 1,044.60 | INR 1,078.50 | INR 1,034.90 | 33.79K |
| 2026-07-10 | INR 1,055.10 | +1.35% | INR 1,052.00 | INR 1,062.50 | INR 1,027.40 | 49.20K |
| 2026-07-09 | INR 1,041.00 | +1.54% | INR 1,015.30 | INR 1,049.70 | INR 1,015.30 | 47.93K |
| 2026-07-08 | INR 1,025.20 | -3.06% | INR 1,062.80 | INR 1,070.60 | INR 1,001.00 | 101.39K |
| 2026-07-07 | INR 1,057.60 | -3.25% | INR 1,099.70 | INR 1,103.50 | INR 1,051.00 | 66.95K |
| 2026-07-06 | INR 1,093.10 | +0.08% | INR 1,119.80 | INR 1,119.80 | INR 1,071.60 | 81.05K |
| 2026-07-03 | INR 1,092.20 | -4.30% | INR 1,149.00 | INR 1,149.00 | INR 1,075.00 | 191.04K |
| 2026-07-02 | INR 1,141.30 | -1.03% | INR 1,141.20 | INR 1,174.00 | INR 1,130.00 | 79.52K |
| 2026-07-01 | INR 1,153.20 | -0.52% | INR 1,173.70 | INR 1,184.00 | INR 1,140.70 | 70.92K |
| 2026-06-30 | INR 1,159.20 | +2.58% | INR 1,130.00 | INR 1,164.00 | INR 1,128.90 | 55.97K |
| 2026-06-29 | INR 1,130.00 | +0.80% | INR 1,120.00 | INR 1,137.90 | INR 1,070.50 | 95.11K |
| 2026-06-26 | INR 1,121.00 | 0.00% | INR 1,121.00 | INR 1,121.00 | INR 1,121.00 | 0 |
| 2026-06-25 | INR 1,121.00 | -3.12% | INR 1,162.70 | INR 1,179.00 | INR 1,111.20 | 76.84K |
| 2026-06-24 | INR 1,157.10 | +2.31% | INR 1,122.10 | INR 1,164.00 | INR 1,119.10 | 59.43K |
| 2026-06-23 | INR 1,131.00 | -1.30% | INR 1,147.00 | INR 1,165.00 | INR 1,115.70 | 63.81K |
| 2026-06-22 | INR 1,145.90 | -0.56% | INR 1,166.00 | INR 1,166.70 | INR 1,139.30 | 42.24K |
| 2026-06-19 | INR 1,152.40 | +0.47% | INR 1,153.50 | INR 1,169.40 | INR 1,135.30 | 63.55K |
| 2026-06-18 | INR 1,147.00 | -3.79% | INR 1,207.00 | INR 1,209.90 | INR 1,142.50 | 129.59K |
| 2026-06-17 | INR 1,192.20 | +4.12% | INR 1,152.00 | INR 1,206.00 | INR 1,143.00 | 229.92K |
| 2026-06-16 | INR 1,145.00 | +0.83% | INR 1,151.70 | INR 1,190.00 | INR 1,132.00 | 158.36K |
| 2026-06-15 | INR 1,135.60 | +0.45% | INR 1,158.80 | INR 1,167.40 | INR 1,123.60 | 91.94K |
| 2026-06-12 | INR 1,130.50 | +1.68% | INR 1,133.90 | INR 1,142.00 | INR 1,110.20 | 96.48K |
| 2026-06-11 | INR 1,111.80 | +5.55% | INR 1,053.30 | INR 1,169.00 | INR 1,043.20 | 568.52K |
| 2026-06-10 | INR 1,053.30 | -4.09% | INR 1,106.00 | INR 1,109.50 | INR 1,046.20 | 72.50K |
| 2026-06-09 | INR 1,098.20 | +1.57% | INR 1,086.10 | INR 1,112.20 | INR 1,060.20 | 155.02K |
| 2026-06-08 | INR 1,081.20 | -4.18% | INR 1,133.50 | INR 1,143.00 | INR 1,063.20 | 122.36K |
| 2026-06-05 | INR 1,128.40 | -0.83% | INR 1,192.70 | INR 1,192.70 | INR 1,105.00 | 137.80K |
| 2026-06-04 | INR 1,137.80 | +1.74% | INR 1,133.00 | INR 1,204.40 | INR 1,130.10 | 252.97K |
| 2026-06-03 | INR 1,118.30 | +0.79% | INR 1,116.00 | INR 1,138.90 | INR 1,086.00 | 103.11K |
| 2026-06-02 | INR 1,109.50 | +1.74% | INR 1,090.50 | INR 1,134.90 | INR 1,073.00 | 120.56K |
| 2026-06-01 | INR 1,090.50 | -2.11% | INR 1,129.00 | INR 1,160.00 | INR 1,073.50 | 132.90K |
| 2026-05-29 | INR 1,113.95 | -3.33% | INR 1,176.45 | INR 1,212.10 | INR 1,095.10 | 570.33K |
| 2026-05-28 | INR 1,152.35 | 0.00% | INR 1,152.35 | INR 1,152.35 | INR 1,152.35 | 0 |