HEC Infra Projects Limited (NSE:HECPROJECT)
India · Delayed Price · Currency is INR 114.50
+0.08 (0.07%)
Mar 6, 2026, 3:29 PM IST
HEC Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 114.55 | 128.00 | 112.99 | 114.42 | 114.42 | -3.61% | 160,936 |
| Mar 4, 2026 | 112.00 | 120.85 | 112.00 | 118.71 | 118.71 | 0.74% | 18,312 |
| Mar 2, 2026 | 110.00 | 134.90 | 108.50 | 117.84 | 117.84 | 4.52% | 371,994 |
| Feb 27, 2026 | 113.05 | 117.90 | 110.00 | 112.74 | 112.74 | -2.79% | 7,207 |
| Feb 26, 2026 | 114.00 | 117.75 | 112.80 | 115.98 | 115.98 | 1.04% | 2,250 |
| Feb 25, 2026 | 118.50 | 118.50 | 112.00 | 114.79 | 114.79 | -1.03% | 12,397 |
| Feb 24, 2026 | 117.51 | 119.49 | 113.04 | 115.99 | 115.99 | -0.53% | 9,800 |
| Feb 23, 2026 | 118.30 | 118.30 | 113.24 | 116.61 | 116.61 | 0.40% | 3,890 |
| Feb 20, 2026 | 114.00 | 117.00 | 112.50 | 116.14 | 116.14 | 1.62% | 2,489 |
| Feb 19, 2026 | 121.84 | 121.84 | 111.51 | 114.29 | 114.29 | -1.36% | 7,958 |
| Feb 18, 2026 | 120.20 | 120.20 | 115.20 | 115.87 | 115.87 | -1.95% | 4,382 |
| Feb 17, 2026 | 117.99 | 120.02 | 116.96 | 118.18 | 118.18 | 1.02% | 4,531 |
| Feb 16, 2026 | 123.20 | 123.20 | 115.94 | 116.99 | 116.99 | -1.33% | 8,568 |
| Feb 13, 2026 | 116.15 | 122.74 | 116.15 | 118.57 | 118.57 | 2.08% | 8,219 |
| Feb 12, 2026 | 119.25 | 120.56 | 115.61 | 116.15 | 116.15 | -2.18% | 9,977 |
| Feb 11, 2026 | 122.00 | 124.10 | 118.02 | 118.74 | 118.74 | -1.11% | 4,074 |
| Feb 10, 2026 | 124.50 | 124.50 | 119.13 | 120.07 | 120.07 | 1.79% | 9,246 |
| Feb 9, 2026 | 130.00 | 130.00 | 111.60 | 117.96 | 117.96 | -4.95% | 124,549 |
| Feb 6, 2026 | 115.00 | 127.80 | 111.33 | 124.10 | 124.10 | 9.03% | 27,175 |
| Feb 5, 2026 | 115.03 | 116.98 | 110.80 | 113.82 | 113.82 | -0.97% | 31,423 |
| Feb 4, 2026 | 116.06 | 118.70 | 113.57 | 114.94 | 114.94 | -0.97% | 7,777 |
| Feb 3, 2026 | 128.00 | 128.00 | 113.00 | 116.06 | 116.06 | 4.39% | 13,820 |
| Feb 2, 2026 | 115.80 | 115.80 | 110.13 | 111.18 | 111.18 | -1.06% | 7,235 |
| Feb 1, 2026 | 109.43 | 116.55 | 109.43 | 112.37 | 112.37 | 1.66% | 11,036 |
| Jan 30, 2026 | 111.43 | 112.79 | 110.01 | 110.54 | 110.54 | -0.31% | 6,728 |
| Jan 29, 2026 | 109.99 | 113.50 | 109.06 | 110.88 | 110.88 | -0.23% | 21,455 |
| Jan 28, 2026 | 111.54 | 114.99 | 110.13 | 111.14 | 111.14 | -0.29% | 15,143 |
| Jan 27, 2026 | 111.25 | 119.00 | 110.00 | 111.46 | 111.46 | 0.30% | 9,664 |
| Jan 23, 2026 | 109.92 | 121.89 | 109.71 | 111.13 | 111.13 | 1.19% | 55,326 |
| Jan 22, 2026 | 116.00 | 116.00 | 107.35 | 109.82 | 109.82 | -1.76% | 30,234 |
| Jan 21, 2026 | 114.38 | 121.44 | 108.00 | 111.79 | 111.79 | -2.26% | 39,764 |
| Jan 20, 2026 | 115.44 | 124.99 | 112.00 | 114.38 | 114.38 | -0.92% | 50,125 |
| Jan 19, 2026 | 139.00 | 144.30 | 113.00 | 115.44 | 115.44 | -10.34% | 270,129 |
| Jan 16, 2026 | 110.20 | 128.76 | 110.20 | 128.76 | 128.76 | 20.00% | 54,883 |
| Jan 14, 2026 | 106.27 | 109.35 | 105.51 | 107.30 | 107.30 | 0.52% | 4,211 |
| Jan 13, 2026 | 112.00 | 112.00 | 106.50 | 106.75 | 106.75 | -0.76% | 3,343 |
| Jan 12, 2026 | 111.46 | 117.90 | 105.21 | 107.57 | 107.57 | -5.22% | 37,093 |
| Jan 9, 2026 | 123.00 | 123.00 | 108.50 | 113.50 | 113.50 | -3.66% | 27,545 |
| Jan 8, 2026 | 115.51 | 123.45 | 115.51 | 117.81 | 117.81 | -0.82% | 12,889 |
| Jan 7, 2026 | 121.98 | 121.98 | 117.12 | 118.79 | 118.79 | 0.23% | 6,148 |
| Jan 6, 2026 | 122.00 | 125.99 | 114.54 | 118.52 | 118.52 | -2.68% | 46,264 |
| Jan 5, 2026 | 124.57 | 128.24 | 120.20 | 121.78 | 121.78 | -2.24% | 21,250 |
| Jan 2, 2026 | 121.20 | 126.35 | 119.70 | 124.57 | 124.57 | 0.60% | 17,762 |
| Jan 1, 2026 | 120.11 | 124.96 | 120.11 | 123.83 | 123.83 | 1.46% | 12,548 |
| Dec 31, 2025 | 121.75 | 124.00 | 119.00 | 122.05 | 122.05 | 1.28% | 18,055 |
| Dec 30, 2025 | 121.25 | 123.63 | 119.00 | 120.51 | 120.51 | 0.41% | 6,441 |
| Dec 29, 2025 | 122.34 | 125.50 | 119.10 | 120.02 | 120.02 | -1.41% | 9,492 |
| Dec 26, 2025 | 126.43 | 126.49 | 121.00 | 121.74 | 121.74 | -1.21% | 10,168 |
| Dec 24, 2025 | 123.75 | 126.50 | 122.50 | 123.23 | 123.23 | -0.41% | 5,144 |
| Dec 23, 2025 | 127.00 | 127.00 | 122.10 | 123.74 | 123.74 | -0.91% | 8,651 |