Hirect Limited (BOM:504036)
India · Delayed Price · Currency is INR 1,171.25
-8.05 (-0.68%)
At close: Sep 29, 2026
Hirect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,178.40 | 1,185.25 | 1,150.10 | 1,171.25 | 1,171.25 | -0.68% | 2,527 |
| Sep 28, 2026 | 1,210.60 | 1,210.60 | 1,173.00 | 1,179.30 | 1,179.30 | -2.92% | 4,323 |
| Sep 25, 2026 | 1,200.00 | 1,229.90 | 1,199.95 | 1,214.75 | 1,214.75 | -0.50% | 4,142 |
| Sep 24, 2026 | 1,232.35 | 1,235.00 | 1,210.00 | 1,220.85 | 1,220.85 | -1.54% | 3,545 |
| Sep 23, 2026 | 1,247.10 | 1,256.20 | 1,234.90 | 1,240.00 | 1,240.00 | -0.11% | 2,610 |
| Sep 22, 2026 | 1,240.95 | 1,295.00 | 1,237.50 | 1,241.35 | 1,241.35 | -0.05% | 6,744 |
| Sep 21, 2026 | 1,248.70 | 1,260.00 | 1,230.25 | 1,241.95 | 1,241.95 | -0.16% | 2,451 |
| Sep 18, 2026 | 1,231.00 | 1,281.20 | 1,226.05 | 1,243.95 | 1,243.95 | 2.63% | 1,675 |
| Sep 17, 2026 | 1,182.70 | 1,216.90 | 1,182.70 | 1,212.10 | 1,212.10 | 2.57% | 892 |
| Sep 16, 2026 | 1,201.95 | 1,208.00 | 1,156.40 | 1,181.70 | 1,181.70 | -1.70% | 5,410 |
| Sep 15, 2026 | 1,260.70 | 1,260.70 | 1,189.45 | 1,202.15 | 1,202.15 | -3.41% | 7,559 |
| Sep 11, 2026 | 1,247.05 | 1,258.65 | 1,205.00 | 1,244.60 | 1,244.60 | -0.33% | 7,142 |
| Sep 10, 2026 | 1,287.25 | 1,302.70 | 1,244.80 | 1,248.75 | 1,248.75 | -2.09% | 6,074 |
| Sep 9, 2026 | 1,280.45 | 1,318.30 | 1,266.70 | 1,275.45 | 1,275.45 | -0.39% | 8,065 |
| Sep 8, 2026 | 1,232.35 | 1,306.20 | 1,232.30 | 1,280.40 | 1,280.40 | 5.91% | 20,205 |
| Sep 7, 2026 | 1,216.90 | 1,231.00 | 1,200.00 | 1,208.90 | 1,208.90 | -1.15% | 7,580 |
| Sep 4, 2026 | 1,237.00 | 1,244.75 | 1,219.80 | 1,223.00 | 1,223.00 | -1.26% | 2,207 |
| Sep 3, 2026 | 1,216.75 | 1,244.00 | 1,211.00 | 1,238.60 | 1,238.60 | 1.58% | 1,706 |
| Sep 2, 2026 | 1,246.00 | 1,247.85 | 1,216.00 | 1,219.35 | 1,219.35 | -2.44% | 1,803 |
| Sep 1, 2026 | 1,223.70 | 1,256.20 | 1,207.85 | 1,249.85 | 1,249.85 | 2.01% | 10,676 |
| Aug 31, 2026 | 1,230.00 | 1,238.25 | 1,209.45 | 1,225.20 | 1,225.20 | -0.97% | 2,570 |
| Aug 28, 2026 | 1,227.30 | 1,246.30 | 1,217.25 | 1,237.20 | 1,237.20 | 1.07% | 836 |
| Aug 27, 2026 | 1,235.75 | 1,239.35 | 1,204.70 | 1,224.15 | 1,224.15 | -1.93% | 7,681 |
| Aug 26, 2026 | 1,253.30 | 1,253.30 | 1,238.00 | 1,248.25 | 1,248.25 | 1.18% | 1,611 |
| Aug 25, 2026 | 1,230.35 | 1,249.90 | 1,217.95 | 1,233.65 | 1,233.65 | 0.44% | 6,894 |
| Aug 24, 2026 | 1,274.35 | 1,289.45 | 1,216.25 | 1,228.20 | 1,228.20 | -3.95% | 8,137 |
| Aug 21, 2026 | 1,279.40 | 1,329.55 | 1,261.75 | 1,278.65 | 1,278.65 | -0.06% | 11,416 |
| Aug 20, 2026 | 1,266.05 | 1,290.00 | 1,263.20 | 1,279.40 | 1,279.40 | 1.05% | 2,852 |
| Aug 19, 2026 | 1,251.70 | 1,295.00 | 1,245.85 | 1,266.10 | 1,266.10 | 0.28% | 3,086 |
| Aug 18, 2026 | 1,255.00 | 1,266.05 | 1,244.10 | 1,262.60 | 1,262.60 | 0.35% | 3,398 |
| Aug 17, 2026 | 1,244.05 | 1,277.00 | 1,244.05 | 1,258.15 | 1,258.15 | -0.07% | 2,861 |
| Aug 14, 2026 | 1,255.00 | 1,270.40 | 1,242.10 | 1,259.00 | 1,259.00 | 0.16% | 5,834 |
| Aug 13, 2026 | 1,252.50 | 1,320.65 | 1,241.60 | 1,256.95 | 1,256.95 | 1.22% | 13,883 |
| Aug 12, 2026 | 1,200.35 | 1,270.10 | 1,198.60 | 1,241.85 | 1,241.85 | 1.41% | 12,755 |
| Aug 11, 2026 | 1,308.80 | 1,308.80 | 1,169.95 | 1,224.60 | 1,224.60 | -5.10% | 27,789 |
| Aug 10, 2026 | 1,300.55 | 1,336.30 | 1,280.00 | 1,290.35 | 1,290.35 | -1.81% | 4,918 |
| Aug 7, 2026 | 1,300.30 | 1,327.95 | 1,295.05 | 1,314.10 | 1,314.10 | 1.29% | 6,437 |
| Aug 6, 2026 | 1,320.80 | 1,331.95 | 1,284.30 | 1,297.35 | 1,297.35 | -2.52% | 7,078 |
| Aug 5, 2026 | 1,321.55 | 1,360.00 | 1,311.00 | 1,330.95 | 1,330.95 | 0.71% | 8,761 |
| Aug 4, 2026 | 1,349.85 | 1,379.15 | 1,308.30 | 1,321.55 | 1,321.55 | -1.11% | 9,693 |
| Aug 3, 2026 | 1,345.90 | 1,357.90 | 1,318.95 | 1,337.80 | 1,336.40 | 0.10% | 2,671 |
| Jul 31, 2026 | 1,306.40 | 1,366.90 | 1,295.75 | 1,336.50 | 1,335.10 | 2.07% | 12,240 |
| Jul 30, 2026 | 1,346.45 | 1,354.95 | 1,290.00 | 1,309.40 | 1,308.03 | -1.10% | 14,469 |
| Jul 29, 2026 | 1,299.90 | 1,335.30 | 1,272.80 | 1,323.90 | 1,322.51 | 0.72% | 5,674 |
| Jul 28, 2026 | 1,334.50 | 1,334.50 | 1,271.90 | 1,314.45 | 1,313.07 | -1.21% | 6,848 |
| Jul 27, 2026 | 1,341.60 | 1,358.00 | 1,321.00 | 1,330.55 | 1,329.16 | 2.33% | 11,451 |
| Jul 24, 2026 | 1,272.00 | 1,324.35 | 1,254.25 | 1,300.25 | 1,298.89 | 1.27% | 5,427 |
| Jul 23, 2026 | 1,282.35 | 1,301.00 | 1,240.00 | 1,283.95 | 1,282.61 | 0.45% | 13,080 |
| Jul 22, 2026 | 1,329.70 | 1,335.00 | 1,273.55 | 1,278.15 | 1,276.81 | -2.44% | 13,770 |
| Jul 21, 2026 | 1,289.95 | 1,324.35 | 1,262.55 | 1,310.05 | 1,308.68 | 4.73% | 16,731 |