Hirect Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 875.90
-37.45 (-4.10%)
Nov 11, 2026, 2:29 PM IST
NSE:HIRECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 887.30 | 909.00 | 841.05 | 875.90 | 875.90 | -4.10% | 201,071 |
| Nov 9, 2026 | 922.50 | 930.00 | 902.30 | 913.35 | 913.35 | -0.02% | 37,413 |
| Nov 8, 2026 | 924.80 | 934.25 | 902.00 | 913.55 | 913.55 | -1.87% | 46,413 |
| Nov 6, 2026 | 1,003.90 | 1,003.90 | 914.15 | 931.00 | 931.00 | -5.46% | 66,661 |
| Nov 5, 2026 | 1,019.85 | 1,019.85 | 976.00 | 984.80 | 984.80 | -0.99% | 46,739 |
| Nov 4, 2026 | 956.15 | 1,000.00 | 940.95 | 994.60 | 994.60 | 4.02% | 39,917 |
| Nov 3, 2026 | 940.35 | 965.95 | 927.05 | 956.15 | 956.15 | 2.68% | 42,242 |
| Nov 2, 2026 | 946.15 | 950.60 | 923.05 | 931.20 | 931.20 | -2.36% | 29,190 |
| Oct 30, 2026 | 982.10 | 982.10 | 937.20 | 953.70 | 953.70 | -2.26% | 76,273 |
| Oct 29, 2026 | 1,005.70 | 1,013.90 | 968.00 | 975.80 | 975.80 | -2.19% | 29,683 |
| Oct 28, 2026 | 1,000.80 | 1,025.10 | 985.00 | 997.60 | 997.60 | 0.24% | 26,246 |
| Oct 27, 2026 | 961.90 | 1,008.00 | 961.90 | 995.20 | 995.20 | 3.03% | 33,313 |
| Oct 26, 2026 | 984.00 | 992.00 | 953.50 | 965.90 | 965.90 | -2.00% | 44,580 |
| Oct 23, 2026 | 1,022.30 | 1,025.60 | 965.10 | 985.60 | 985.60 | -3.59% | 52,421 |
| Oct 22, 2026 | 1,035.00 | 1,061.90 | 981.50 | 1,022.30 | 1,022.30 | -4.88% | 152,770 |
| Oct 21, 2026 | 1,109.80 | 1,120.00 | 1,073.00 | 1,074.70 | 1,074.70 | -2.18% | 44,514 |
| Oct 19, 2026 | 1,116.20 | 1,119.00 | 1,094.00 | 1,098.70 | 1,098.70 | -1.57% | 44,886 |
| Oct 16, 2026 | 1,095.00 | 1,129.00 | 1,072.10 | 1,116.20 | 1,116.20 | 1.95% | 50,268 |
| Oct 15, 2026 | 1,139.10 | 1,139.10 | 1,090.00 | 1,094.80 | 1,094.80 | -3.27% | 21,527 |
| Oct 14, 2026 | 1,145.00 | 1,153.00 | 1,125.50 | 1,131.80 | 1,131.80 | -0.41% | 26,458 |
| Oct 13, 2026 | 1,120.10 | 1,142.90 | 1,100.30 | 1,136.50 | 1,136.50 | 1.68% | 29,622 |
| Oct 12, 2026 | 1,109.50 | 1,155.00 | 1,107.00 | 1,117.70 | 1,117.70 | 0.36% | 34,696 |
| Oct 9, 2026 | 1,110.00 | 1,144.60 | 1,083.50 | 1,113.70 | 1,113.70 | 1.61% | 47,706 |
| Oct 8, 2026 | 1,119.00 | 1,158.80 | 1,090.00 | 1,096.10 | 1,096.10 | -1.60% | 48,780 |
| Oct 7, 2026 | 1,142.10 | 1,144.90 | 1,110.00 | 1,113.90 | 1,113.90 | -2.87% | 33,997 |
| Oct 6, 2026 | 1,102.00 | 1,157.00 | 1,088.40 | 1,146.80 | 1,146.80 | 3.37% | 46,766 |
| Oct 5, 2026 | 1,123.80 | 1,166.10 | 1,097.60 | 1,109.40 | 1,109.40 | -1.28% | 51,104 |
| Oct 1, 2026 | 1,142.00 | 1,165.90 | 1,102.50 | 1,123.80 | 1,123.80 | -2.04% | 50,921 |
| Sep 30, 2026 | 1,171.40 | 1,189.00 | 1,136.90 | 1,147.20 | 1,147.20 | -2.07% | 33,683 |
| Sep 29, 2026 | 1,182.00 | 1,189.50 | 1,150.70 | 1,171.40 | 1,171.40 | -0.68% | 26,079 |
| Sep 28, 2026 | 1,212.00 | 1,227.90 | 1,172.90 | 1,179.40 | 1,179.40 | -2.76% | 32,306 |
| Sep 25, 2026 | 1,205.60 | 1,229.80 | 1,205.60 | 1,212.90 | 1,212.90 | -0.50% | 24,429 |
| Sep 24, 2026 | 1,239.00 | 1,239.90 | 1,210.10 | 1,219.00 | 1,219.00 | -1.69% | 25,662 |
| Sep 23, 2026 | 1,245.00 | 1,259.00 | 1,230.10 | 1,239.90 | 1,239.90 | -0.19% | 19,164 |
| Sep 22, 2026 | 1,249.90 | 1,295.90 | 1,235.00 | 1,242.20 | 1,242.20 | 0.08% | 51,959 |
| Sep 21, 2026 | 1,240.00 | 1,262.80 | 1,230.10 | 1,241.20 | 1,241.20 | -0.13% | 34,369 |
| Sep 18, 2026 | 1,225.00 | 1,279.00 | 1,214.20 | 1,242.80 | 1,242.80 | 2.55% | 50,557 |
| Sep 17, 2026 | 1,182.60 | 1,218.70 | 1,180.50 | 1,211.90 | 1,211.90 | 2.48% | 27,111 |
| Sep 16, 2026 | 1,205.70 | 1,215.00 | 1,156.70 | 1,182.60 | 1,182.60 | -1.85% | 53,206 |
| Sep 15, 2026 | 1,252.70 | 1,255.00 | 1,191.00 | 1,204.90 | 1,204.90 | -3.25% | 59,699 |
| Sep 11, 2026 | 1,244.90 | 1,255.00 | 1,205.00 | 1,245.40 | 1,245.40 | -0.28% | 51,541 |
| Sep 10, 2026 | 1,290.30 | 1,299.00 | 1,244.90 | 1,248.90 | 1,248.90 | -1.94% | 57,042 |
| Sep 9, 2026 | 1,281.40 | 1,318.50 | 1,263.00 | 1,273.60 | 1,273.60 | -0.61% | 99,771 |
| 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 |