HEC Infra Projects Limited (NSE:HECPROJECT)
India
· Delayed Price · Currency is INR 129.37
-5.59 (-4.14%)
Apr 29, 2026, 3:29 PM IST
HEC Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 121.84 | 121.84 | 111.51 | 114.29 | 114.29 | -1.36% | 7,958 |
| Feb 18, 2026 | 120.20 | 120.20 | 115.20 | 115.87 | 115.87 | -1.95% | 4,382 |
| Feb 17, 2026 | 117.99 | 120.02 | 116.96 | 118.18 | 118.18 | 1.02% | 4,531 |
| Feb 16, 2026 | 123.20 | 123.20 | 115.94 | 116.99 | 116.99 | -1.33% | 8,568 |
| Feb 13, 2026 | 116.15 | 122.74 | 116.15 | 118.57 | 118.57 | 2.08% | 8,219 |
| Feb 12, 2026 | 119.25 | 120.56 | 115.61 | 116.15 | 116.15 | -2.18% | 9,977 |
| Feb 11, 2026 | 122.00 | 124.10 | 118.02 | 118.74 | 118.74 | -1.11% | 4,074 |
| Feb 10, 2026 | 124.50 | 124.50 | 119.13 | 120.07 | 120.07 | 1.79% | 9,246 |
| Feb 9, 2026 | 130.00 | 130.00 | 111.60 | 117.96 | 117.96 | -4.95% | 124,549 |
| Feb 6, 2026 | 115.00 | 127.80 | 111.33 | 124.10 | 124.10 | 9.03% | 27,175 |
| Feb 5, 2026 | 115.03 | 116.98 | 110.80 | 113.82 | 113.82 | -0.97% | 31,423 |
| Feb 4, 2026 | 116.06 | 118.70 | 113.57 | 114.94 | 114.94 | -0.97% | 7,777 |
| Feb 3, 2026 | 128.00 | 128.00 | 113.00 | 116.06 | 116.06 | 4.39% | 13,820 |
| Feb 2, 2026 | 115.80 | 115.80 | 110.13 | 111.18 | 111.18 | -1.06% | 7,235 |
| Feb 1, 2026 | 109.43 | 116.55 | 109.43 | 112.37 | 112.37 | 1.66% | 11,036 |
| Jan 30, 2026 | 111.43 | 112.79 | 110.01 | 110.54 | 110.54 | -0.31% | 6,728 |
| Jan 29, 2026 | 109.99 | 113.50 | 109.06 | 110.88 | 110.88 | -0.23% | 21,455 |
| Jan 28, 2026 | 111.54 | 114.99 | 110.13 | 111.14 | 111.14 | -0.29% | 15,143 |
| Jan 27, 2026 | 111.25 | 119.00 | 110.00 | 111.46 | 111.46 | 0.30% | 9,664 |
| 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 |