Hirect Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,288.90
+7.50 (0.59%)
Sep 9, 2026, 1:20 PM IST
NSE:HIRECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,214.20 | 1,305.00 | 1,214.20 | 1,281.40 | 1,281.40 | 5.73% | 252,304 |
| Sep 7, 2026 | 1,215.00 | 1,235.00 | 1,200.20 | 1,211.90 | 1,211.90 | -0.86% | 61,020 |
| Sep 4, 2026 | 1,236.00 | 1,249.70 | 1,220.40 | 1,222.40 | 1,222.40 | -1.08% | 18,689 |
| Sep 3, 2026 | 1,223.80 | 1,247.00 | 1,212.00 | 1,235.80 | 1,235.80 | 1.42% | 31,919 |
| Sep 2, 2026 | 1,244.00 | 1,250.90 | 1,214.00 | 1,218.50 | 1,218.50 | -2.38% | 26,426 |
| Sep 1, 2026 | 1,215.80 | 1,264.70 | 1,203.80 | 1,248.20 | 1,248.20 | 2.15% | 54,711 |
| Aug 31, 2026 | 1,231.60 | 1,237.50 | 1,210.10 | 1,221.90 | 1,221.90 | -1.28% | 32,439 |
| Aug 28, 2026 | 1,230.00 | 1,247.00 | 1,218.80 | 1,237.80 | 1,237.80 | 1.21% | 27,665 |
| Aug 27, 2026 | 1,235.80 | 1,242.90 | 1,202.10 | 1,223.00 | 1,223.00 | -1.91% | 62,144 |
| Aug 26, 2026 | 1,240.40 | 1,257.10 | 1,237.10 | 1,246.80 | 1,246.80 | 0.92% | 23,456 |
| Aug 25, 2026 | 1,226.90 | 1,254.30 | 1,215.40 | 1,235.40 | 1,235.40 | 0.99% | 52,908 |
| Aug 24, 2026 | 1,281.00 | 1,290.00 | 1,212.00 | 1,223.30 | 1,223.30 | -3.96% | 77,669 |
| Aug 21, 2026 | 1,275.00 | 1,329.50 | 1,265.00 | 1,273.70 | 1,273.70 | -0.37% | 106,239 |
| Aug 20, 2026 | 1,263.80 | 1,292.00 | 1,261.20 | 1,278.40 | 1,278.40 | 1.16% | 38,594 |
| Aug 19, 2026 | 1,252.50 | 1,297.60 | 1,245.40 | 1,263.80 | 1,263.80 | 0.22% | 58,199 |
| Aug 18, 2026 | 1,250.00 | 1,266.00 | 1,245.10 | 1,261.00 | 1,261.00 | 0.19% | 33,411 |
| Aug 17, 2026 | 1,256.00 | 1,277.90 | 1,247.00 | 1,258.60 | 1,258.60 | 0.21% | 48,041 |
| Aug 14, 2026 | 1,254.00 | 1,272.10 | 1,242.10 | 1,256.00 | 1,256.00 | 0.22% | 66,521 |
| Aug 13, 2026 | 1,253.10 | 1,325.90 | 1,242.00 | 1,253.30 | 1,253.30 | 0.88% | 146,078 |
| Aug 12, 2026 | 1,222.20 | 1,269.90 | 1,186.40 | 1,242.40 | 1,242.40 | 1.64% | 135,027 |
| Aug 11, 2026 | 1,299.00 | 1,306.30 | 1,162.30 | 1,222.30 | 1,222.30 | -5.47% | 566,618 |
| Aug 10, 2026 | 1,310.90 | 1,336.90 | 1,290.00 | 1,293.00 | 1,293.00 | -1.31% | 64,040 |
| Aug 7, 2026 | 1,303.90 | 1,328.00 | 1,294.00 | 1,310.20 | 1,310.20 | 1.00% | 54,460 |
| Aug 6, 2026 | 1,330.00 | 1,331.50 | 1,286.00 | 1,297.20 | 1,297.20 | -2.50% | 88,612 |
| Aug 5, 2026 | 1,325.90 | 1,360.00 | 1,310.10 | 1,330.40 | 1,330.40 | 0.76% | 117,393 |
| Aug 4, 2026 | 1,345.00 | 1,388.70 | 1,310.10 | 1,320.40 | 1,320.40 | -1.32% | 145,123 |
| Aug 3, 2026 | 1,344.00 | 1,360.00 | 1,319.90 | 1,339.40 | 1,338.00 | 0.08% | 80,334 |
| Jul 31, 2026 | 1,305.00 | 1,369.00 | 1,294.40 | 1,338.30 | 1,336.90 | 2.91% | 164,753 |
| Jul 30, 2026 | 1,346.00 | 1,355.00 | 1,290.40 | 1,300.40 | 1,299.04 | -1.72% | 199,318 |
| Jul 29, 2026 | 1,311.00 | 1,337.00 | 1,275.90 | 1,323.10 | 1,321.72 | 0.88% | 94,354 |
| Jul 28, 2026 | 1,332.30 | 1,332.30 | 1,269.90 | 1,311.50 | 1,310.13 | -1.56% | 85,923 |
| Jul 27, 2026 | 1,333.30 | 1,359.00 | 1,316.10 | 1,332.30 | 1,330.91 | 2.34% | 161,969 |
| Jul 24, 2026 | 1,266.10 | 1,324.80 | 1,255.50 | 1,301.90 | 1,300.54 | 1.32% | 64,247 |
| Jul 23, 2026 | 1,270.00 | 1,310.00 | 1,240.00 | 1,285.00 | 1,283.66 | 0.52% | 97,168 |
| Jul 22, 2026 | 1,350.00 | 1,350.00 | 1,270.00 | 1,278.40 | 1,277.06 | -2.31% | 129,059 |
| Jul 21, 2026 | 1,270.50 | 1,325.00 | 1,258.00 | 1,308.60 | 1,307.23 | 4.51% | 187,088 |
| Jul 20, 2026 | 1,244.00 | 1,266.00 | 1,216.80 | 1,252.10 | 1,250.79 | 0.61% | 85,099 |
| Jul 17, 2026 | 1,276.00 | 1,284.90 | 1,223.40 | 1,244.50 | 1,243.20 | -3.40% | 225,672 |
| Jul 16, 2026 | 1,350.00 | 1,399.00 | 1,273.50 | 1,288.30 | 1,286.95 | 1.15% | 3,689,387 |
| Jul 15, 2026 | 1,065.50 | 1,274.80 | 1,045.00 | 1,273.60 | 1,272.27 | 19.88% | 1,163,210 |
| Jul 14, 2026 | 1,045.00 | 1,069.10 | 1,029.10 | 1,062.40 | 1,061.29 | 0.92% | 42,432 |
| Jul 13, 2026 | 1,044.60 | 1,078.50 | 1,034.90 | 1,052.70 | 1,051.60 | -0.23% | 33,785 |
| Jul 10, 2026 | 1,052.00 | 1,062.50 | 1,027.40 | 1,055.10 | 1,054.00 | 1.35% | 49,199 |
| Jul 9, 2026 | 1,015.30 | 1,049.70 | 1,015.30 | 1,041.00 | 1,039.91 | 1.54% | 47,931 |
| Jul 8, 2026 | 1,062.80 | 1,070.60 | 1,001.00 | 1,025.20 | 1,024.13 | -3.06% | 101,388 |
| Jul 7, 2026 | 1,099.70 | 1,103.50 | 1,051.00 | 1,057.60 | 1,056.49 | -3.25% | 66,948 |
| Jul 6, 2026 | 1,119.80 | 1,119.80 | 1,071.60 | 1,093.10 | 1,091.96 | 0.08% | 81,045 |
| Jul 3, 2026 | 1,149.00 | 1,149.00 | 1,075.00 | 1,092.20 | 1,091.06 | -4.30% | 191,043 |
| Jul 2, 2026 | 1,141.20 | 1,174.00 | 1,130.00 | 1,141.30 | 1,140.11 | -1.03% | 79,522 |
| Jul 1, 2026 | 1,173.70 | 1,184.00 | 1,140.70 | 1,153.20 | 1,151.99 | -0.52% | 70,917 |