HEC Infra Projects Limited (HECPROJECT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:37AM IST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 122.30 | 125.09 | 121.00 | 124.50 | 124.50 | 53,969 |
| 24 Jun 2024 | 115.75 | 119.14 | 112.75 | 119.14 | 119.14 | 29,505 |
| 21 Jun 2024 | 115.00 | 116.00 | 111.00 | 113.47 | 113.47 | 13,046 |
| 20 Jun 2024 | 113.99 | 115.99 | 110.00 | 112.43 | 112.43 | 12,048 |
| 19 Jun 2024 | 112.50 | 115.00 | 107.50 | 114.31 | 114.31 | 19,110 |
| 18 Jun 2024 | 122.00 | 122.80 | 112.10 | 112.97 | 112.97 | 69,409 |
| 14 Jun 2024 | 113.00 | 117.35 | 111.31 | 117.35 | 117.35 | 57,780 |
| 13 Jun 2024 | 123.54 | 123.54 | 111.77 | 111.77 | 111.77 | 192,056 |
| 12 Jun 2024 | 108.70 | 117.66 | 108.00 | 117.66 | 117.66 | 197,119 |
| 11 Jun 2024 | 102.45 | 107.00 | 100.00 | 106.97 | 106.97 | 250,087 |
| 10 Jun 2024 | 90.95 | 97.29 | 85.03 | 97.28 | 97.28 | 67,909 |
| 07 Jun 2024 | 91.50 | 91.50 | 86.10 | 88.45 | 88.45 | 8,126 |
| 06 Jun 2024 | 89.85 | 91.00 | 84.60 | 89.85 | 89.85 | 8,705 |
| 05 Jun 2024 | 83.35 | 87.30 | 79.10 | 87.20 | 87.20 | 19,501 |
| 04 Jun 2024 | 87.60 | 89.40 | 83.15 | 83.15 | 83.15 | 4,697 |
| 03 Jun 2024 | 92.70 | 92.70 | 87.00 | 87.50 | 87.50 | 8,559 |
| 31 May 2024 | 89.85 | 92.00 | 88.10 | 89.10 | 89.10 | 9,789 |
| 30 May 2024 | 85.00 | 89.10 | 84.25 | 88.30 | 88.30 | 7,660 |
| 29 May 2024 | 85.50 | 87.80 | 83.50 | 85.95 | 85.95 | 9,407 |
| 28 May 2024 | 88.95 | 88.95 | 85.00 | 87.30 | 87.30 | 14,006 |
| 27 May 2024 | 91.60 | 92.80 | 87.05 | 87.75 | 87.75 | 24,967 |
| 24 May 2024 | 91.00 | 93.85 | 89.15 | 91.60 | 91.60 | 8,635 |
| 23 May 2024 | 88.00 | 93.80 | 88.00 | 90.80 | 90.80 | 9,434 |
| 22 May 2024 | 96.55 | 96.55 | 90.00 | 91.75 | 91.75 | 16,213 |
| 21 May 2024 | 95.15 | 97.50 | 93.20 | 94.65 | 94.65 | 15,382 |
| 17 May 2024 | 92.40 | 96.50 | 91.60 | 93.95 | 93.95 | 23,856 |
| 16 May 2024 | 94.95 | 95.00 | 92.00 | 92.45 | 92.45 | 13,690 |
| 15 May 2024 | 95.90 | 95.90 | 91.35 | 92.95 | 92.95 | 71,387 |
| 14 May 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 18,186 |
| 13 May 2024 | 84.45 | 87.00 | 84.00 | 87.00 | 87.00 | 11,620 |
| 10 May 2024 | 81.20 | 84.75 | 81.20 | 82.90 | 82.90 | 10,819 |
| 09 May 2024 | 85.25 | 86.00 | 80.45 | 80.75 | 80.75 | 8,150 |
| 08 May 2024 | 81.80 | 85.50 | 81.80 | 84.65 | 84.65 | 54,346 |
| 07 May 2024 | 86.35 | 86.35 | 81.30 | 83.00 | 83.00 | 9,777 |
| 06 May 2024 | 88.25 | 89.00 | 85.00 | 85.50 | 85.50 | 5,097 |
| 03 May 2024 | 88.65 | 90.25 | 87.50 | 87.85 | 87.85 | 7,416 |
| 02 May 2024 | 89.00 | 91.30 | 88.30 | 88.55 | 88.55 | 13,096 |
| 30 Apr 2024 | 92.20 | 92.90 | 88.15 | 89.45 | 89.45 | 11,500 |
| 29 Apr 2024 | 95.00 | 95.00 | 90.05 | 91.30 | 91.30 | 8,053 |
| 26 Apr 2024 | 91.95 | 93.00 | 88.80 | 90.50 | 90.50 | 5,971 |
| 25 Apr 2024 | 91.00 | 92.00 | 88.85 | 91.45 | 91.45 | 8,626 |
| 24 Apr 2024 | 89.60 | 93.35 | 88.00 | 91.00 | 91.00 | 42,062 |
| 23 Apr 2024 | 84.85 | 89.05 | 84.85 | 88.95 | 88.95 | 22,355 |
| 22 Apr 2024 | 87.65 | 87.70 | 83.10 | 84.85 | 84.85 | 15,315 |
| 19 Apr 2024 | 85.75 | 85.75 | 83.30 | 84.70 | 84.70 | 7,659 |
| 18 Apr 2024 | 86.00 | 88.50 | 85.00 | 85.60 | 85.60 | 12,099 |
| 16 Apr 2024 | 85.00 | 88.75 | 82.70 | 85.60 | 85.60 | 22,107 |
| 15 Apr 2024 | 85.05 | 88.95 | 84.70 | 84.95 | 84.95 | 16,617 |
| 12 Apr 2024 | 90.00 | 91.85 | 89.05 | 89.15 | 89.15 | 23,505 |
| 10 Apr 2024 | 103.10 | 103.50 | 93.70 | 93.70 | 93.70 | 194,262 |
| 09 Apr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 128,381 |
| 08 Apr 2024 | 85.70 | 89.65 | 85.70 | 89.65 | 89.65 | 16,905 |
| 05 Apr 2024 | 76.85 | 81.50 | 75.50 | 81.50 | 81.50 | 13,171 |
| 04 Apr 2024 | 79.85 | 79.85 | 73.65 | 74.10 | 74.10 | 10,236 |
| 03 Apr 2024 | 77.00 | 77.50 | 72.15 | 77.50 | 77.50 | 3,738 |
| 02 Apr 2024 | 73.85 | 74.40 | 71.50 | 74.25 | 74.25 | 7,047 |
| 01 Apr 2024 | 69.45 | 71.40 | 67.80 | 71.30 | 71.30 | 3,438 |
| 28 Mar 2024 | 67.05 | 68.65 | 66.70 | 68.05 | 68.05 | 4,687 |
| 27 Mar 2024 | 72.90 | 72.90 | 67.50 | 69.30 | 69.30 | 6,828 |
| 26 Mar 2024 | 74.10 | 74.10 | 70.05 | 70.05 | 70.05 | 6,561 |
| 22 Mar 2024 | 70.50 | 73.95 | 70.45 | 73.70 | 73.70 | 7,104 |
| 21 Mar 2024 | 72.00 | 74.80 | 70.15 | 70.45 | 70.45 | 10,359 |
| 20 Mar 2024 | 72.90 | 72.90 | 70.05 | 71.50 | 71.50 | 3,127 |
| 19 Mar 2024 | 74.30 | 74.30 | 71.60 | 73.05 | 73.05 | 3,706 |
| 18 Mar 2024 | 73.05 | 77.85 | 73.05 | 75.00 | 75.00 | 1,517 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 71.55 | 75.00 | 71.25 | 73.00 | 73.00 | 4,526 |
| 13 Mar 2024 | 76.25 | 78.70 | 75.00 | 75.00 | 75.00 | 10,108 |
| 12 Mar 2024 | 79.90 | 79.90 | 76.10 | 78.95 | 78.95 | 2,918 |
| 11 Mar 2024 | 78.35 | 83.85 | 78.15 | 78.15 | 78.15 | 7,351 |
| 07 Mar 2024 | 81.65 | 84.00 | 80.15 | 80.80 | 80.80 | 2,810 |
| 06 Mar 2024 | 83.35 | 85.35 | 81.05 | 81.65 | 81.65 | 5,352 |
| 05 Mar 2024 | 83.40 | 86.95 | 81.05 | 84.95 | 84.95 | 9,196 |
| 04 Mar 2024 | 84.10 | 85.90 | 82.15 | 83.40 | 83.40 | 5,232 |
| 01 Mar 2024 | 83.00 | 83.90 | 80.50 | 83.90 | 83.90 | 3,886 |
| 29 Feb 2024 | 82.95 | 83.85 | 80.40 | 82.75 | 82.75 | 5,821 |
| 28 Feb 2024 | 82.95 | 84.00 | 78.55 | 82.05 | 82.05 | 5,705 |
| 27 Feb 2024 | 84.90 | 86.75 | 81.20 | 81.90 | 81.90 | 13,180 |
| 26 Feb 2024 | 89.80 | 89.80 | 84.55 | 85.25 | 85.25 | 32,655 |
| 23 Feb 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 22,742 |
| 22 Feb 2024 | 90.60 | 91.35 | 89.60 | 90.60 | 90.60 | 12,190 |
| 21 Feb 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 25,711 |
| 20 Feb 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 5,091 |
| 19 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 2,436 |
| 16 Feb 2024 | 84.50 | 84.55 | 84.40 | 84.50 | 84.50 | 15,696 |
| 15 Feb 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1,035 |
| 14 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1,541 |
| 13 Feb 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 6,304 |
| 12 Feb 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 7,876 |
| 09 Feb 2024 | 76.70 | 78.00 | 76.70 | 76.70 | 76.70 | 438 |
| 08 Feb 2024 | 78.10 | 79.00 | 78.00 | 78.10 | 78.10 | 524 |
| 07 Feb 2024 | 79.00 | 79.80 | 79.00 | 79.00 | 79.00 | 3,661 |
| 06 Feb 2024 | 80.00 | 80.00 | 76.95 | 80.00 | 80.00 | 6,803 |
| 05 Feb 2024 | 78.45 | 80.05 | 78.45 | 78.45 | 78.45 | 2,540 |
| 02 Feb 2024 | 80.05 | 80.05 | 80.00 | 80.05 | 80.05 | 703 |
| 01 Feb 2024 | 80.00 | 80.00 | 77.95 | 80.00 | 80.00 | 6,217 |
| 31 Jan 2024 | 79.50 | 79.50 | 77.50 | 79.50 | 79.50 | 7,557 |
| 30 Jan 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 2,035 |
| 29 Jan 2024 | 79.50 | 81.10 | 79.50 | 79.50 | 79.50 | 4,829 |
| 25 Jan 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 2,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.