Hirect Limited (BOM:504036)
India · Delayed Price · Currency is INR 1,266.10
+3.50 (0.28%)
At close: Aug 19, 2026
Hirect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1,246.35 | 1,266.70 | 1,226.10 | 1,250.90 | 1,249.59 | 0.63% | 9,418 |
| Jul 17, 2026 | 1,277.65 | 1,280.65 | 1,224.85 | 1,243.05 | 1,241.75 | -3.36% | 21,337 |
| Jul 16, 2026 | 1,350.00 | 1,400.00 | 1,275.40 | 1,286.30 | 1,284.95 | 1.17% | 200,478 |
| Jul 15, 2026 | 1,080.00 | 1,271.90 | 1,056.60 | 1,271.45 | 1,270.12 | 19.95% | 72,351 |
| Jul 14, 2026 | 1,041.20 | 1,068.00 | 1,029.00 | 1,059.95 | 1,058.84 | 0.66% | 3,499 |
| Jul 13, 2026 | 1,049.70 | 1,076.35 | 1,042.80 | 1,052.95 | 1,051.85 | -0.10% | 2,342 |
| Jul 10, 2026 | 1,055.25 | 1,062.00 | 1,029.00 | 1,054.05 | 1,052.95 | 1.27% | 3,123 |
| Jul 9, 2026 | 1,011.60 | 1,048.95 | 1,011.60 | 1,040.85 | 1,039.76 | 1.21% | 5,168 |
| Jul 8, 2026 | 1,059.05 | 1,066.45 | 1,009.00 | 1,028.40 | 1,027.32 | -2.71% | 10,014 |
| Jul 7, 2026 | 1,099.95 | 1,099.95 | 1,053.00 | 1,057.05 | 1,055.94 | -3.37% | 7,408 |
| Jul 6, 2026 | 1,092.05 | 1,116.45 | 1,072.05 | 1,093.95 | 1,092.81 | 0.08% | 6,028 |
| Jul 3, 2026 | 1,140.90 | 1,140.90 | 1,078.25 | 1,093.05 | 1,091.91 | -4.21% | 6,197 |
| Jul 2, 2026 | 1,161.20 | 1,172.50 | 1,135.00 | 1,141.05 | 1,139.86 | -1.25% | 3,605 |
| Jul 1, 2026 | 1,163.90 | 1,181.05 | 1,145.15 | 1,155.50 | 1,154.29 | -0.23% | 3,323 |
| Jun 30, 2026 | 1,135.65 | 1,163.50 | 1,130.00 | 1,158.15 | 1,156.94 | 2.39% | 3,523 |
| Jun 29, 2026 | 1,122.05 | 1,136.75 | 1,074.65 | 1,131.10 | 1,129.92 | 1.15% | 4,621 |
| Jun 25, 2026 | 1,171.50 | 1,177.00 | 1,110.90 | 1,118.20 | 1,117.03 | -3.04% | 2,860 |
| Jun 24, 2026 | 1,125.00 | 1,161.00 | 1,122.00 | 1,153.25 | 1,152.04 | 2.08% | 4,286 |
| Jun 23, 2026 | 1,145.85 | 1,163.40 | 1,111.05 | 1,129.75 | 1,128.57 | -1.12% | 3,584 |
| Jun 22, 2026 | 1,161.00 | 1,161.00 | 1,139.00 | 1,142.50 | 1,141.30 | -0.67% | 2,532 |
| Jun 19, 2026 | 1,150.20 | 1,165.00 | 1,142.00 | 1,150.25 | 1,149.05 | 0.11% | 5,134 |
| Jun 18, 2026 | 1,206.75 | 1,206.75 | 1,142.00 | 1,148.95 | 1,147.75 | -3.45% | 9,291 |
| Jun 17, 2026 | 1,155.80 | 1,205.00 | 1,144.05 | 1,189.95 | 1,188.70 | 3.60% | 21,667 |
| Jun 16, 2026 | 1,149.95 | 1,188.45 | 1,130.90 | 1,148.60 | 1,147.40 | 1.01% | 9,853 |
| Jun 15, 2026 | 1,162.95 | 1,162.95 | 1,126.10 | 1,137.10 | 1,135.91 | 1.01% | 8,919 |
| Jun 12, 2026 | 1,119.95 | 1,142.00 | 1,111.55 | 1,125.75 | 1,124.57 | 1.04% | 7,702 |
| Jun 11, 2026 | 1,051.10 | 1,167.40 | 1,051.10 | 1,114.15 | 1,112.98 | 5.78% | 17,034 |
| Jun 10, 2026 | 1,098.45 | 1,105.90 | 1,048.05 | 1,053.30 | 1,052.20 | -4.11% | 7,798 |