Skip to main content
HEC Infra Projects Limited (NSE:HECPROJECT)
India flag India · Delayed Price · Currency is INR
112.00
-2.22 (-1.94%)
Mar 9, 2026, 3:26 PM IST

HEC Infra Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026114.22114.79112.51114.39-0.15%982
Mar 6, 2026115.50116.58113.05114.22114.22-0.17%12,409
Mar 5, 2026114.55128.00112.99114.42114.42-3.61%160,936
Mar 4, 2026112.00120.85112.00118.71118.710.74%18,312
Mar 2, 2026110.00134.90108.50117.84117.844.52%371,994
Feb 27, 2026113.05117.90110.00112.74112.74-2.79%7,207
Feb 26, 2026114.00117.75112.80115.98115.981.04%2,250
Feb 25, 2026118.50118.50112.00114.79114.79-1.03%12,397
Feb 24, 2026117.51119.49113.04115.99115.99-0.53%9,800
Feb 23, 2026118.30118.30113.24116.61116.610.40%3,890
Feb 20, 2026114.00117.00112.50116.14116.141.62%2,489
Feb 19, 2026121.84121.84111.51114.29114.29-1.36%7,958
Feb 18, 2026120.20120.20115.20115.87115.87-1.95%4,382
Feb 17, 2026117.99120.02116.96118.18118.181.02%4,531
Feb 16, 2026123.20123.20115.94116.99116.99-1.33%8,568
Feb 13, 2026116.15122.74116.15118.57118.572.08%8,219
Feb 12, 2026119.25120.56115.61116.15116.15-2.18%9,977
Feb 11, 2026122.00124.10118.02118.74118.74-1.11%4,074
Feb 10, 2026124.50124.50119.13120.07120.071.79%9,246
Feb 9, 2026130.00130.00111.60117.96117.96-4.95%124,549
Feb 6, 2026115.00127.80111.33124.10124.109.03%27,175
Feb 5, 2026115.03116.98110.80113.82113.82-0.97%31,423
Feb 4, 2026116.06118.70113.57114.94114.94-0.97%7,777
Feb 3, 2026128.00128.00113.00116.06116.064.39%13,820
Feb 2, 2026115.80115.80110.13111.18111.18-1.06%7,235
Feb 1, 2026109.43116.55109.43112.37112.371.66%11,036
Jan 30, 2026111.43112.79110.01110.54110.54-0.31%6,728
Jan 29, 2026109.99113.50109.06110.88110.88-0.23%21,455
Jan 28, 2026111.54114.99110.13111.14111.14-0.29%15,143
Jan 27, 2026111.25119.00110.00111.46111.460.30%9,664
Jan 23, 2026109.92121.89109.71111.13111.131.19%55,326
Jan 22, 2026116.00116.00107.35109.82109.82-1.76%30,234
Jan 21, 2026114.38121.44108.00111.79111.79-2.26%39,764
Jan 20, 2026115.44124.99112.00114.38114.38-0.92%50,125
Jan 19, 2026139.00144.30113.00115.44115.44-10.34%270,129
Jan 16, 2026110.20128.76110.20128.76128.7620.00%54,883
Jan 14, 2026106.27109.35105.51107.30107.300.52%4,211
Jan 13, 2026112.00112.00106.50106.75106.75-0.76%3,343
Jan 12, 2026111.46117.90105.21107.57107.57-5.22%37,093
Jan 9, 2026123.00123.00108.50113.50113.50-3.66%27,545
Jan 8, 2026115.51123.45115.51117.81117.81-0.82%12,889
Jan 7, 2026121.98121.98117.12118.79118.790.23%6,148
Jan 6, 2026122.00125.99114.54118.52118.52-2.68%46,264
Jan 5, 2026124.57128.24120.20121.78121.78-2.24%21,250
Jan 2, 2026121.20126.35119.70124.57124.570.60%17,762
Jan 1, 2026120.11124.96120.11123.83123.831.46%12,548
Dec 31, 2025121.75124.00119.00122.05122.051.28%18,055
Dec 30, 2025121.25123.63119.00120.51120.510.41%6,441
Dec 29, 2025122.34125.50119.10120.02120.02-1.41%9,492
Dec 26, 2025126.43126.49121.00121.74121.74-1.21%10,168
Dec 24, 2025123.75126.50122.50123.23123.23-0.41%5,144
Dec 23, 2025127.00127.00122.10123.74123.74-0.91%8,651
Dec 22, 2025123.30127.50123.30124.88124.881.28%4,660
Dec 19, 2025126.01127.97122.15123.30123.30-0.94%12,801
Dec 18, 2025127.78127.78123.32124.47124.470.99%5,520
Dec 17, 2025128.70128.70122.73123.25123.25-1.12%4,928
Dec 16, 2025129.80129.80124.30124.64124.64-0.19%3,360
Dec 15, 2025129.00130.85124.85124.88124.88-2.54%5,793
Dec 12, 2025130.23130.99125.50128.14128.14-0.62%8,352
Dec 11, 2025129.06130.06123.81128.94128.941.09%6,287
Dec 10, 2025127.48132.80124.21127.55127.550.05%10,428
Dec 9, 2025131.00131.00125.01127.48127.48-2.72%8,941
Dec 8, 2025122.30135.20121.62131.04131.040.70%50,082
Dec 5, 2025124.62133.80124.00130.13130.134.39%7,783
Dec 4, 2025128.00129.79121.15124.66124.66-0.05%8,414
Dec 3, 2025126.87129.87123.34124.72124.72-0.71%6,365
Dec 2, 2025121.70135.98119.55125.61125.611.15%35,668
Dec 1, 2025128.00128.34123.00124.18124.18-4.42%23,952
Nov 28, 2025130.00132.28128.10129.92129.92-0.08%6,008
Nov 27, 2025129.35132.89128.00130.03130.030.81%11,996
Nov 26, 2025130.51134.89125.00128.99128.99-1.16%27,754
Nov 25, 2025137.00137.00127.05130.51130.51-2.69%24,702
Nov 24, 2025133.21137.93129.21134.12134.120.87%29,220
Nov 21, 2025139.98140.97131.13132.96132.96-3.39%14,083
Nov 20, 2025138.56142.56131.10137.62137.620.64%22,532
Nov 19, 2025140.06142.70134.05136.75136.75-3.07%4,890
Nov 18, 2025142.79142.79136.81141.08141.080.68%6,485
Nov 17, 2025143.00143.85137.60140.13140.131.84%11,986
Nov 14, 2025146.00146.28136.00137.60137.60-4.01%20,775
Nov 13, 2025148.00155.00138.00143.35143.35-3.65%35,233
Nov 12, 2025136.94154.00136.45148.78148.785.80%28,457
Nov 11, 2025140.00142.00136.05140.63140.631.47%7,634
Nov 10, 2025136.31140.93136.31138.59138.590.43%8,776
Nov 7, 2025137.15144.50135.05138.00138.00-1.05%11,740
Nov 6, 2025135.50142.38134.36139.47139.472.49%9,486
Nov 4, 2025142.00143.98135.00136.08136.08-0.73%12,560
Nov 3, 2025141.80141.80135.00137.08137.081.41%4,514
Oct 31, 2025135.10143.00135.00135.17135.17-0.68%7,715
Oct 30, 2025144.80144.80134.98136.10136.10-3.26%15,528
Oct 29, 2025145.00145.00136.10140.68140.682.36%4,392
Oct 28, 2025145.41145.50135.00137.43137.43-2.04%5,427
Oct 27, 2025140.00147.99137.02140.29140.290.48%6,919
Oct 24, 2025140.00149.00133.98139.62139.62-0.17%17,403
Oct 23, 2025144.17145.12137.17139.86139.86-2.99%11,164
Oct 21, 2025151.99151.99137.00144.17144.17-1.22%2,041
Oct 20, 2025141.76152.00141.10145.95145.952.96%5,510
Oct 17, 2025139.99148.24134.32141.76141.765.18%21,819
Oct 16, 2025148.95148.95133.00134.78134.78-3.69%14,790
Oct 15, 2025137.51147.19137.06139.95139.951.75%11,680
Oct 14, 2025135.20143.99135.20137.54137.54-2.12%8,380