HEC Infra Projects Limited (NSE:HECPROJECT)
India · Delayed Price · Currency is INR 124.51
-1.98 (-1.57%)
May 8, 2026, 3:29 PM IST
HEC Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 127.90 | 127.90 | 123.00 | 124.47 | 124.47 | -1.60% | 14,672 |
| May 7, 2026 | 122.05 | 128.40 | 122.05 | 126.49 | 126.49 | 1.98% | 11,081 |
| May 6, 2026 | 136.66 | 136.66 | 120.84 | 124.04 | 124.04 | -3.85% | 35,125 |
| May 5, 2026 | 131.99 | 132.00 | 128.00 | 129.01 | 129.01 | -2.35% | 4,026 |
| May 4, 2026 | 136.80 | 136.80 | 130.00 | 132.11 | 132.11 | 2.47% | 9,942 |
| Apr 30, 2026 | 128.00 | 131.60 | 124.25 | 128.93 | 128.93 | -0.34% | 9,725 |
| Apr 29, 2026 | 135.30 | 136.79 | 124.65 | 129.37 | 129.37 | -4.14% | 16,271 |
| Apr 28, 2026 | 138.35 | 139.93 | 132.27 | 134.96 | 134.96 | -0.24% | 9,965 |
| Apr 27, 2026 | 136.20 | 137.54 | 133.12 | 135.29 | 135.29 | 1.76% | 11,312 |
| Apr 24, 2026 | 138.59 | 139.06 | 131.55 | 132.95 | 132.95 | -3.60% | 13,991 |
| Apr 23, 2026 | 140.69 | 144.20 | 136.50 | 137.91 | 137.91 | -1.98% | 20,658 |
| Apr 22, 2026 | 138.75 | 142.50 | 137.20 | 140.69 | 140.69 | 2.19% | 16,410 |
| Apr 21, 2026 | 139.90 | 143.39 | 137.00 | 137.67 | 137.67 | -1.64% | 18,143 |
| Apr 20, 2026 | 140.52 | 144.97 | 135.01 | 139.97 | 139.97 | -0.39% | 12,497 |
| Apr 17, 2026 | 142.10 | 152.00 | 140.50 | 140.52 | 140.52 | -0.94% | 34,350 |
| Apr 16, 2026 | 153.99 | 153.99 | 139.05 | 141.86 | 141.86 | -5.46% | 39,730 |
| Apr 15, 2026 | 141.00 | 160.50 | 135.00 | 150.05 | 150.05 | 7.98% | 90,001 |
| Apr 13, 2026 | 125.20 | 140.50 | 122.62 | 138.96 | 138.96 | 5.43% | 27,956 |
| Apr 10, 2026 | 133.00 | 133.00 | 128.00 | 131.80 | 131.80 | -1.15% | 4,152 |
| Apr 9, 2026 | 130.00 | 135.00 | 126.21 | 133.34 | 133.34 | 4.08% | 46,014 |
| Apr 8, 2026 | 112.00 | 131.58 | 112.00 | 128.11 | 128.11 | 16.84% | 124,196 |
| Apr 7, 2026 | 108.50 | 114.00 | 103.22 | 109.65 | 109.65 | 1.53% | 26,158 |
| Apr 6, 2026 | 97.79 | 109.00 | 97.05 | 108.00 | 108.00 | 10.44% | 49,708 |
| Apr 2, 2026 | 99.96 | 100.89 | 97.00 | 97.79 | 97.79 | -1.58% | 3,975 |
| Apr 1, 2026 | 99.95 | 103.50 | 97.11 | 99.36 | 99.36 | 3.63% | 7,091 |
| Mar 30, 2026 | 105.71 | 105.71 | 92.10 | 95.88 | 95.88 | -9.36% | 18,687 |
| Mar 27, 2026 | 105.00 | 108.00 | 102.50 | 105.78 | 105.78 | -1.13% | 13,295 |
| Mar 25, 2026 | 104.00 | 107.81 | 103.10 | 106.99 | 106.99 | 3.33% | 10,849 |
| Mar 24, 2026 | 104.10 | 107.98 | 102.00 | 103.54 | 103.54 | 1.29% | 23,596 |
| Mar 23, 2026 | 107.00 | 107.00 | 100.25 | 102.22 | 102.22 | -4.87% | 14,484 |
| Mar 20, 2026 | 110.00 | 110.00 | 106.15 | 107.45 | 107.45 | 2.72% | 4,650 |
| Mar 19, 2026 | 108.00 | 110.99 | 103.00 | 104.60 | 104.60 | -3.74% | 14,131 |
| Mar 18, 2026 | 111.85 | 130.00 | 107.00 | 108.66 | 108.66 | 0.13% | 419,913 |
| Mar 17, 2026 | 109.00 | 111.90 | 107.70 | 108.52 | 108.52 | -1.17% | 3,319 |
| Mar 16, 2026 | 109.00 | 112.74 | 109.00 | 109.81 | 109.81 | -0.25% | 1,618 |
| Mar 13, 2026 | 111.11 | 113.99 | 108.75 | 110.08 | 110.08 | -0.90% | 4,095 |
| Mar 12, 2026 | 113.00 | 115.00 | 110.70 | 111.08 | 111.08 | -1.82% | 7,388 |
| Mar 11, 2026 | 115.21 | 115.97 | 112.70 | 113.14 | 113.14 | -0.72% | 4,976 |
| Mar 10, 2026 | 116.80 | 116.80 | 112.20 | 113.96 | 113.96 | 1.36% | 4,645 |
| Mar 9, 2026 | 114.22 | 114.79 | 112.00 | 112.43 | 112.43 | -1.57% | 4,054 |
| Mar 6, 2026 | 115.50 | 116.58 | 113.05 | 114.22 | 114.22 | -0.17% | 12,409 |
| 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 |