Hirect Limited (BOM:504036)
India · Delayed Price · Currency is INR 913.10
+0.70 (0.08%)
At close: Nov 9, 2026
Hirect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 922.60 | 925.50 | 904.90 | 913.10 | 913.10 | 0.08% | 4,354 |
| Nov 8, 2026 | 920.00 | 929.55 | 905.00 | 912.40 | 912.40 | -1.71% | 6,778 |
| Nov 6, 2026 | 1,001.65 | 1,001.65 | 914.45 | 928.25 | 928.25 | -5.47% | 4,397 |
| Nov 5, 2026 | 1,009.60 | 1,013.00 | 975.35 | 982.00 | 982.00 | -1.27% | 2,788 |
| Nov 4, 2026 | 955.55 | 996.45 | 945.00 | 994.60 | 994.60 | 4.29% | 1,585 |
| Nov 3, 2026 | 928.75 | 962.30 | 928.25 | 953.65 | 953.65 | 2.29% | 1,097 |
| Nov 2, 2026 | 940.20 | 951.10 | 924.55 | 932.30 | 932.30 | -2.26% | 3,789 |
| Oct 30, 2026 | 983.65 | 983.65 | 938.00 | 953.90 | 953.90 | -2.12% | 2,974 |
| Oct 29, 2026 | 1,007.00 | 1,010.15 | 967.55 | 974.60 | 974.60 | -2.21% | 3,640 |
| Oct 28, 2026 | 1,011.05 | 1,019.65 | 988.05 | 996.60 | 996.60 | -0.06% | 1,955 |
| Oct 27, 2026 | 994.65 | 1,008.85 | 976.20 | 997.15 | 997.15 | 3.26% | 2,804 |
| Oct 26, 2026 | 984.85 | 992.60 | 959.50 | 965.65 | 965.65 | -2.04% | 3,688 |
| Oct 23, 2026 | 1,004.75 | 1,025.00 | 965.00 | 985.75 | 985.75 | -3.97% | 2,326 |
| Oct 22, 2026 | 1,037.30 | 1,059.60 | 995.00 | 1,026.50 | 1,026.50 | -4.33% | 7,133 |
| Oct 21, 2026 | 1,100.00 | 1,103.95 | 1,072.05 | 1,072.95 | 1,072.95 | -2.26% | 1,485 |
| Oct 19, 2026 | 1,105.50 | 1,117.55 | 1,095.00 | 1,097.75 | 1,097.75 | -1.66% | 1,052 |
| Oct 16, 2026 | 1,093.05 | 1,129.70 | 1,079.40 | 1,116.30 | 1,116.30 | 2.05% | 1,433 |
| Oct 15, 2026 | 1,116.10 | 1,129.55 | 1,088.95 | 1,093.90 | 1,093.90 | -3.37% | 1,431 |
| Oct 14, 2026 | 1,128.80 | 1,155.40 | 1,128.80 | 1,132.05 | 1,132.05 | -0.38% | 4,884 |
| Oct 13, 2026 | 1,117.65 | 1,143.95 | 1,106.65 | 1,136.35 | 1,136.35 | 1.66% | 2,756 |
| Oct 12, 2026 | 1,108.30 | 1,154.00 | 1,108.30 | 1,117.75 | 1,117.75 | 0.69% | 1,142 |
| Oct 9, 2026 | 1,112.40 | 1,138.00 | 1,090.15 | 1,110.05 | 1,110.05 | 1.25% | 3,431 |
| Oct 8, 2026 | 1,115.00 | 1,157.10 | 1,090.80 | 1,096.30 | 1,096.30 | -1.61% | 1,940 |
| Oct 7, 2026 | 1,136.75 | 1,140.20 | 1,110.95 | 1,114.20 | 1,114.20 | -2.87% | 4,286 |
| Oct 6, 2026 | 1,100.80 | 1,155.30 | 1,093.15 | 1,147.10 | 1,147.10 | 3.28% | 3,737 |
| Oct 5, 2026 | 1,107.05 | 1,160.10 | 1,097.90 | 1,110.65 | 1,110.65 | -1.68% | 3,146 |
| Oct 1, 2026 | 1,135.65 | 1,163.85 | 1,102.25 | 1,129.60 | 1,129.60 | -1.73% | 2,991 |
| Sep 30, 2026 | 1,177.35 | 1,187.10 | 1,137.80 | 1,149.50 | 1,149.50 | -1.86% | 2,816 |
| 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 |