HEC Infra Projects Ltd.(IN:HECPROJECT)
₹106.05+1.47 (+1.41%)
IN:HECPROJECT
HEC Infra Projects Ltd. historical prices
₹106.05
At close:+1.47 (+1.41%)
Want to see IN:HECPROJECT full AI Analyst Report?
HEC Infra Projects Ltd. (HECPROJECT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 102.00 | 110.00 | 101.15 | 106.05 | 106.05 | +1.41% | 11,940 | 1.09 |
| Nov 10, 2026 | 104.58 | 104.95 | 101.01 | 104.58 | 104.58 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 104.95 | 104.95 | 101.01 | 104.58 | 104.58 | +3.86% | 3,374 | 0.30 |
| Nov 06, 2026 | 101.00 | 103.90 | 100.05 | 100.69 | 100.69 | -1.35% | 5,665 | 0.51 |
| Nov 05, 2026 | 109.00 | 109.00 | 100.27 | 102.07 | 102.07 | +0.52% | 13,346 | 1.20 |
| Nov 04, 2026 | 105.99 | 105.99 | 98.00 | 101.54 | 101.54 | +0.31% | 5,744 | 0.52 |
| Nov 03, 2026 | 105.79 | 105.88 | 100.31 | 101.23 | 101.23 | -2.47% | 7,255 | 0.66 |
| Nov 02, 2026 | 103.29 | 108.00 | 98.51 | 103.79 | 103.79 | +2.46% | 7,987 | 0.72 |
| Oct 30, 2026 | 102.93 | 104.99 | 101.00 | 101.30 | 101.30 | -1.58% | 887 | 0.08 |
| Oct 29, 2026 | 102.00 | 108.80 | 101.00 | 102.93 | 102.93 | -0.86% | 5,538 | 0.49 |
| Oct 28, 2026 | 103.59 | 120.80 | 101.26 | 103.82 | 103.82 | +1.43% | 3,865 | 0.34 |
| Oct 27, 2026 | 105.09 | 108.99 | 101.00 | 102.36 | 102.36 | -0.66% | 4,528 | 0.39 |
| Oct 26, 2026 | 102.01 | 111.65 | 101.00 | 103.04 | 103.04 | -1.72% | 3,296 | 0.28 |
| Oct 23, 2026 | 113.00 | 113.00 | 102.20 | 104.84 | 104.84 | -2.63% | 2,873 | 0.24 |
| Oct 22, 2026 | 111.29 | 111.29 | 106.10 | 107.67 | 107.67 | -1.32% | 4,547 | 0.37 |
| Oct 21, 2026 | 110.00 | 113.99 | 108.00 | 109.11 | 109.11 | -1.51% | 3,697 | 0.29 |
| Oct 20, 2026 | 110.78 | 113.75 | 110.50 | 110.78 | 110.78 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 113.00 | 113.75 | 110.50 | 110.78 | 110.78 | -2.71% | 2,527 | 0.14 |
| Oct 16, 2026 | 114.00 | 115.48 | 111.65 | 113.87 | 113.87 | -0.74% | 1,383 | 0.06 |
| Oct 15, 2026 | 110.35 | 115.01 | 110.35 | 114.72 | 114.72 | +1.48% | 5,297 | 0.23 |
| Oct 14, 2026 | 110.62 | 113.30 | 110.60 | 113.05 | 113.05 | +2.23% | 2,711 | 0.12 |
| Oct 13, 2026 | 113.91 | 114.69 | 110.00 | 110.58 | 110.58 | -2.92% | 5,757 | 0.24 |
| Oct 12, 2026 | 114.29 | 115.80 | 111.11 | 113.91 | 113.91 | +1.69% | 1,432 | 0.06 |
| Oct 09, 2026 | 111.00 | 117.10 | 111.00 | 112.02 | 112.02 | +1.23% | 12,582 | 0.53 |
| Oct 08, 2026 | 111.63 | 113.95 | 109.03 | 110.66 | 110.66 | -1.36% | 3,746 | 0.16 |
| Oct 07, 2026 | 115.68 | 115.68 | 109.63 | 112.19 | 112.19 | -0.53% | 6,842 | 0.28 |
| Oct 06, 2026 | 110.90 | 115.49 | 110.90 | 112.79 | 112.79 | +1.73% | 3,866 | 0.16 |
| Oct 05, 2026 | 114.00 | 116.88 | 110.20 | 110.87 | 110.87 | -0.89% | 2,220 | 0.09 |
| Oct 02, 2026 | 111.86 | 115.00 | 111.00 | 111.86 | 111.86 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 111.00 | 115.00 | 111.00 | 111.86 | 111.86 | -1.01% | 4,772 | 0.19 |
| Sep 30, 2026 | 115.80 | 115.80 | 112.00 | 113.00 | 113.00 | -1.59% | 385 | 0.02 |
| Sep 29, 2026 | 112.55 | 116.00 | 110.50 | 114.82 | 114.82 | +1.74% | 7,066 | 0.27 |
| Sep 28, 2026 | 115.48 | 116.05 | 112.00 | 112.86 | 112.86 | -2.27% | 6,675 | 0.25 |
| Sep 25, 2026 | 116.00 | 118.50 | 114.10 | 115.48 | 115.48 | -0.16% | 1,150 | 0.04 |
| Sep 24, 2026 | 115.35 | 117.25 | 114.30 | 115.66 | 115.66 | +0.21% | 3,768 | 0.14 |
| Sep 23, 2026 | 115.69 | 117.50 | 114.00 | 115.42 | 115.42 | -0.22% | 6,902 | 0.26 |
| Sep 22, 2026 | 117.26 | 118.95 | 114.10 | 115.68 | 115.68 | -2.05% | 11,252 | 0.42 |
| Sep 21, 2026 | 119.68 | 120.50 | 116.00 | 118.10 | 118.10 | -1.39% | 21,092 | 0.80 |
| Sep 18, 2026 | 116.84 | 121.42 | 114.31 | 119.77 | 119.77 | +2.51% | 8,152 | 0.31 |
| Sep 17, 2026 | 114.45 | 118.45 | 112.35 | 116.84 | 116.84 | +2.09% | 10,820 | 0.39 |
| Sep 16, 2026 | 117.53 | 118.11 | 111.40 | 114.45 | 114.45 | -2.62% | 13,832 | 0.50 |
| Sep 15, 2026 | 121.49 | 121.49 | 116.31 | 117.53 | 117.53 | -1.27% | 3,554 | 0.13 |
| Sep 14, 2026 | 119.04 | 121.00 | 115.00 | 119.04 | 119.04 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 118.10 | 121.00 | 115.00 | 119.04 | 119.04 | -0.43% | 9,426 | 0.32 |
| Sep 10, 2026 | 121.00 | 123.20 | 119.22 | 119.55 | 119.55 | -2.12% | 1,791 | 0.06 |
| Sep 09, 2026 | 126.40 | 126.40 | 122.05 | 122.14 | 122.14 | -0.68% | 6,948 | 0.24 |
| Sep 08, 2026 | 120.48 | 140.20 | 118.02 | 122.98 | 122.98 | +4.07% | 139,918 | 5.16 |
| Sep 07, 2026 | 117.95 | 119.98 | 117.95 | 118.17 | 118.17 | +0.33% | 3,073 | 0.11 |
| Sep 04, 2026 | 121.78 | 121.78 | 115.05 | 117.78 | 117.78 | -2.93% | 8,085 | 0.30 |
| Sep 03, 2026 | 119.99 | 123.00 | 115.70 | 121.34 | 121.34 | +4.52% | 7,140 | 0.26 |
