HEC Infra Projects Limited (NSE:HECPROJECT)
India · Delayed Price · Currency is INR 111.13
+1.31 (1.19%)
At close: Jan 23, 2026
HEC Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 123.30 | 127.50 | 123.30 | 124.88 | 124.88 | 1.28% | 4,660 |
| Dec 19, 2025 | 126.01 | 127.97 | 122.15 | 123.30 | 123.30 | -0.94% | 12,801 |
| Dec 18, 2025 | 127.78 | 127.78 | 123.32 | 124.47 | 124.47 | 0.99% | 5,520 |
| Dec 17, 2025 | 128.70 | 128.70 | 122.73 | 123.25 | 123.25 | -1.12% | 4,928 |
| Dec 16, 2025 | 129.80 | 129.80 | 124.30 | 124.64 | 124.64 | -0.19% | 3,360 |
| Dec 15, 2025 | 129.00 | 130.85 | 124.85 | 124.88 | 124.88 | -2.54% | 5,793 |
| Dec 12, 2025 | 130.23 | 130.99 | 125.50 | 128.14 | 128.14 | -0.62% | 8,352 |
| Dec 11, 2025 | 129.06 | 130.06 | 123.81 | 128.94 | 128.94 | 1.09% | 6,287 |
| Dec 10, 2025 | 127.48 | 132.80 | 124.21 | 127.55 | 127.55 | 0.05% | 10,428 |
| Dec 9, 2025 | 131.00 | 131.00 | 125.01 | 127.48 | 127.48 | -2.72% | 8,941 |
| Dec 8, 2025 | 122.30 | 135.20 | 121.62 | 131.04 | 131.04 | 0.70% | 50,082 |
| Dec 5, 2025 | 124.62 | 133.80 | 124.00 | 130.13 | 130.13 | 4.39% | 7,783 |
| Dec 4, 2025 | 128.00 | 129.79 | 121.15 | 124.66 | 124.66 | -0.05% | 8,414 |
| Dec 3, 2025 | 126.87 | 129.87 | 123.34 | 124.72 | 124.72 | -0.71% | 6,365 |
| Dec 2, 2025 | 121.70 | 135.98 | 119.55 | 125.61 | 125.61 | 1.15% | 35,668 |
| Dec 1, 2025 | 128.00 | 128.34 | 123.00 | 124.18 | 124.18 | -4.42% | 23,952 |
| Nov 28, 2025 | 130.00 | 132.28 | 128.10 | 129.92 | 129.92 | -0.08% | 6,008 |
| Nov 27, 2025 | 129.35 | 132.89 | 128.00 | 130.03 | 130.03 | 0.81% | 11,996 |
| Nov 26, 2025 | 130.51 | 134.89 | 125.00 | 128.99 | 128.99 | -1.16% | 27,754 |
| Nov 25, 2025 | 137.00 | 137.00 | 127.05 | 130.51 | 130.51 | -2.69% | 24,702 |
| Nov 24, 2025 | 133.21 | 137.93 | 129.21 | 134.12 | 134.12 | 0.87% | 29,220 |
| Nov 21, 2025 | 139.98 | 140.97 | 131.13 | 132.96 | 132.96 | -3.39% | 14,083 |
| Nov 20, 2025 | 138.56 | 142.56 | 131.10 | 137.62 | 137.62 | 0.64% | 22,532 |
| Nov 19, 2025 | 140.06 | 142.70 | 134.05 | 136.75 | 136.75 | -3.07% | 4,890 |
| Nov 18, 2025 | 142.79 | 142.79 | 136.81 | 141.08 | 141.08 | 0.68% | 6,485 |
| Nov 17, 2025 | 143.00 | 143.85 | 137.60 | 140.13 | 140.13 | 1.84% | 11,986 |
| Nov 14, 2025 | 146.00 | 146.28 | 136.00 | 137.60 | 137.60 | -4.01% | 20,775 |
| Nov 13, 2025 | 148.00 | 155.00 | 138.00 | 143.35 | 143.35 | -3.65% | 35,233 |