Price Data Selection & Download
HEC Infra Projects Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review HECPROJECT P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹160.50
April 15, 2026
NSE Exchange
Share Price All Time Low
₹92.10
March 30, 2026
NSE Exchange
Highest Volume Trading Day
419,913
March 18, 2026 • ₹108.66
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
HECPROJECT daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹116.84 | ₹121.42 | ₹114.31 | ₹119.77 | 8,152 |
| 2026-09-17 | ₹114.45 | ₹118.45 | ₹112.35 | ₹116.84 | 10,820 |
| 2026-09-16 | ₹117.53 | ₹118.11 | ₹111.40 | ₹114.45 | 13,832 |
| 2026-09-15 | ₹121.49 | ₹121.49 | ₹116.31 | ₹117.53 | 3,554 |
| 2026-09-11 | ₹118.10 | ₹121.00 | ₹115.00 | ₹119.04 | 9,426 |
| 2026-09-10 | ₹121.00 | ₹123.20 | ₹119.22 | ₹119.55 | 1,791 |
| 2026-09-09 | ₹126.40 | ₹126.40 | ₹122.05 | ₹122.14 | 6,948 |
| 2026-09-08 | ₹120.48 | ₹140.20 | ₹118.02 | ₹122.98 | 139,918 |
| 2026-09-07 | ₹117.95 | ₹119.98 | ₹117.95 | ₹118.17 | 3,073 |
| 2026-09-04 | ₹121.78 | ₹121.78 | ₹115.05 | ₹117.78 | 8,085 |
| 2026-09-03 | ₹119.99 | ₹123.00 | ₹115.70 | ₹121.34 | 7,140 |
| 2026-09-02 | ₹116.37 | ₹119.37 | ₹115.00 | ₹116.09 | 4,614 |
| 2026-09-01 | ₹119.57 | ₹121.49 | ₹115.53 | ₹116.37 | 4,575 |
| 2026-08-31 | ₹114.01 | ₹123.10 | ₹114.01 | ₹119.57 | 9,218 |
| 2026-08-28 | ₹116.26 | ₹119.35 | ₹116.26 | ₹118.06 | 3,081 |
| 2026-08-27 | ₹120.30 | ₹121.10 | ₹115.01 | ₹117.97 | 5,086 |
| 2026-08-26 | ₹121.21 | ₹121.21 | ₹118.00 | ₹118.80 | 3,783 |
| 2026-08-25 | ₹119.90 | ₹123.00 | ₹116.51 | ₹121.21 | 12,034 |
| 2026-08-24 | ₹114.85 | ₹117.94 | ₹114.00 | ₹115.01 | 8,146 |
| 2026-08-21 | ₹116.25 | ₹119.70 | ₹114.99 | ₹115.97 | 13,344 |
| 2026-08-20 | ₹118.00 | ₹121.47 | ₹116.02 | ₹117.89 | 8,957 |
| 2026-08-19 | ₹124.90 | ₹124.90 | ₹115.50 | ₹116.80 | 18,313 |
| 2026-08-18 | ₹118.05 | ₹124.74 | ₹118.05 | ₹119.30 | 15,932 |
| 2026-08-17 | ₹130.20 | ₹130.20 | ₹115.50 | ₹119.89 | 83,793 |
| 2026-08-14 | ₹137.50 | ₹148.39 | ₹123.00 | ₹130.05 | 101,413 |
| 2026-08-13 | ₹135.96 | ₹142.00 | ₹134.07 | ₹137.91 | 9,637 |
| 2026-08-12 | ₹138.00 | ₹138.60 | ₹135.10 | ₹136.01 | 5,860 |
| 2026-08-11 | ₹133.50 | ₹140.70 | ₹130.99 | ₹137.99 | 9,621 |
| 2026-08-10 | ₹133.72 | ₹137.60 | ₹133.48 | ₹134.94 | 7,018 |
| 2026-08-07 | ₹130.01 | ₹134.50 | ₹130.01 | ₹132.75 | 5,447 |
| 2026-08-06 | ₹130.22 | ₹134.40 | ₹130.00 | ₹131.74 | 4,107 |
| 2026-08-05 | ₹136.80 | ₹136.89 | ₹131.40 | ₹131.80 | 14,266 |
| 2026-08-04 | ₹135.95 | ₹139.31 | ₹133.20 | ₹136.89 | 4,990 |
| 2026-08-03 | ₹132.22 | ₹138.40 | ₹132.18 | ₹135.49 | 6,912 |
| 2026-07-31 | ₹128.74 | ₹137.08 | ₹128.40 | ₹131.53 | 9,409 |
| 2026-07-30 | ₹134.00 | ₹134.69 | ₹126.00 | ₹128.74 | 21,294 |
| 2026-07-29 | ₹136.55 | ₹137.99 | ₹133.00 | ₹134.35 | 10,070 |
| 2026-07-28 | ₹137.70 | ₹140.98 | ₹134.10 | ₹136.43 | 13,909 |
| 2026-07-27 | ₹140.20 | ₹144.00 | ₹135.35 | ₹137.70 | 25,331 |
| 2026-07-24 | ₹141.50 | ₹142.99 | ₹135.02 | ₹139.46 | 27,930 |
| 2026-07-23 | ₹142.78 | ₹145.00 | ₹137.60 | ₹140.22 | 38,138 |
| 2026-07-22 | ₹147.00 | ₹149.90 | ₹134.50 | ₹143.06 | 288,760 |
| 2026-07-21 | ₹125.00 | ₹138.72 | ₹122.00 | ₹138.72 | 336,737 |
| 2026-07-20 | ₹118.49 | ₹120.98 | ₹112.25 | ₹115.60 | 17,094 |
| 2026-07-17 | ₹123.14 | ₹124.35 | ₹117.15 | ₹118.49 | 11,506 |
| 2026-07-16 | ₹127.89 | ₹127.89 | ₹119.45 | ₹120.73 | 32,792 |
| 2026-07-15 | ₹126.77 | ₹129.98 | ₹122.00 | ₹123.57 | 11,448 |
| 2026-07-14 | ₹128.00 | ₹129.96 | ₹124.35 | ₹128.56 | 7,226 |
| 2026-07-13 | ₹129.45 | ₹132.65 | ₹126.41 | ₹128.69 | 8,470 |
| 2026-07-10 | ₹136.99 | ₹136.99 | ₹128.00 | ₹129.37 | 19,391 |
| 2026-07-09 | ₹131.97 | ₹137.93 | ₹131.97 | ₹134.94 | 18,843 |
| 2026-07-08 | ₹133.00 | ₹135.99 | ₹128.50 | ₹128.96 | 12,311 |
| 2026-07-07 | ₹136.48 | ₹137.00 | ₹126.40 | ₹132.69 | 24,557 |
| 2026-07-06 | ₹144.40 | ₹144.40 | ₹132.00 | ₹136.48 | 14,451 |
| 2026-07-03 | ₹144.00 | ₹144.00 | ₹135.68 | ₹139.91 | 32,813 |
| 2026-07-02 | ₹130.02 | ₹142.00 | ₹127.05 | ₹139.80 | 64,164 |
| 2026-07-01 | ₹128.02 | ₹130.50 | ₹127.27 | ₹128.73 | 4,140 |
| 2026-06-30 | ₹130.80 | ₹130.80 | ₹125.05 | ₹126.85 | 6,145 |
| 2026-06-29 | ₹131.95 | ₹131.95 | ₹126.25 | ₹126.83 | 7,733 |
| 2026-06-25 | ₹137.13 | ₹137.75 | ₹123.75 | ₹128.19 | 16,741 |
| 2026-06-24 | ₹134.00 | ₹138.00 | ₹132.38 | ₹137.13 | 9,231 |
| 2026-06-23 | ₹142.40 | ₹143.70 | ₹133.10 | ₹135.07 | 20,656 |
| 2026-06-22 | ₹125.26 | ₹145.00 | ₹123.88 | ₹139.44 | 88,805 |
| 2026-06-19 | ₹124.35 | ₹127.39 | ₹123.00 | ₹124.23 | 7,623 |
| 2026-06-18 | ₹129.51 | ₹129.78 | ₹121.10 | ₹124.35 | 20,554 |
| 2026-06-17 | ₹131.02 | ₹134.90 | ₹130.00 | ₹130.78 | 15,537 |
| 2026-06-16 | ₹123.89 | ₹137.00 | ₹118.81 | ₹129.72 | 64,503 |
| 2026-06-15 | ₹122.00 | ₹123.98 | ₹120.05 | ₹121.63 | 5,355 |
| 2026-06-12 | ₹117.35 | ₹120.24 | ₹117.00 | ₹118.83 | 5,639 |
| 2026-06-11 | ₹121.50 | ₹121.50 | ₹114.07 | ₹116.24 | 10,400 |
| 2026-06-10 | ₹121.40 | ₹125.37 | ₹118.12 | ₹120.15 | 3,815 |
| 2026-06-09 | ₹125.79 | ₹125.79 | ₹120.30 | ₹121.83 | 12,170 |
| 2026-06-08 | ₹123.55 | ₹123.55 | ₹121.10 | ₹121.55 | 5,894 |
| 2026-06-05 | ₹123.37 | ₹123.39 | ₹117.51 | ₹121.93 | 9,702 |
| 2026-06-04 | ₹120.99 | ₹125.00 | ₹117.00 | ₹119.28 | 16,561 |
| 2026-06-03 | ₹126.76 | ₹126.76 | ₹118.93 | ₹120.99 | 14,760 |
| 2026-06-02 | ₹126.93 | ₹128.64 | ₹125.10 | ₹126.10 | 6,515 |
| 2026-06-01 | ₹125.51 | ₹132.00 | ₹125.00 | ₹126.26 | 13,466 |
| 2026-05-29 | ₹133.01 | ₹133.05 | ₹125.00 | ₹125.51 | 16,685 |
| 2026-05-27 | ₹127.20 | ₹134.82 | ₹127.20 | ₹133.07 | 14,572 |
| 2026-05-26 | ₹130.97 | ₹133.81 | ₹125.51 | ₹129.47 | 14,068 |
| 2026-05-25 | ₹129.55 | ₹133.00 | ₹122.61 | ₹130.57 | 10,607 |
| 2026-05-22 | ₹123.79 | ₹127.77 | ₹122.25 | ₹124.58 | 3,678 |
| 2026-05-21 | ₹123.00 | ₹127.88 | ₹123.00 | ₹123.56 | 10,542 |
| 2026-05-20 | ₹127.40 | ₹131.00 | ₹120.51 | ₹121.69 | 27,863 |
| 2026-05-19 | ₹126.70 | ₹126.99 | ₹124.06 | ₹125.50 | 2,482 |
| 2026-05-18 | ₹126.98 | ₹127.03 | ₹121.01 | ₹125.15 | 10,363 |
| 2026-05-15 | ₹130.80 | ₹131.55 | ₹121.00 | ₹121.94 | 29,569 |
| 2026-05-14 | ₹115.25 | ₹132.00 | ₹114.47 | ₹126.90 | 37,201 |
| 2026-05-13 | ₹110.76 | ₹119.96 | ₹108.00 | ₹115.25 | 20,867 |
| 2026-05-12 | ₹125.79 | ₹125.79 | ₹112.65 | ₹114.74 | 13,905 |
| 2026-05-11 | ₹121.98 | ₹129.45 | ₹120.88 | ₹125.94 | 5,411 |
| 2026-05-08 | ₹127.90 | ₹127.90 | ₹123.00 | ₹124.47 | 14,672 |
| 2026-05-07 | ₹122.05 | ₹128.40 | ₹122.05 | ₹126.49 | 11,081 |
| 2026-05-06 | ₹136.66 | ₹136.66 | ₹120.84 | ₹124.04 | 35,125 |
| 2026-05-05 | ₹131.99 | ₹132.00 | ₹128.00 | ₹129.01 | 4,026 |
| 2026-05-04 | ₹136.80 | ₹136.80 | ₹130.00 | ₹132.11 | 9,942 |
| 2026-04-30 | ₹128.00 | ₹131.60 | ₹124.25 | ₹128.93 | 9,725 |
| 2026-04-29 | ₹135.30 | ₹136.79 | ₹124.65 | ₹129.37 | 16,271 |
| 2026-04-28 | ₹138.35 | ₹139.93 | ₹132.27 | ₹134.96 | 9,965 |
| 2026-04-27 | ₹136.20 | ₹137.54 | ₹133.12 | ₹135.29 | 11,312 |
| 2026-04-24 | ₹138.59 | ₹139.06 | ₹131.55 | ₹132.95 | 13,991 |
| 2026-04-23 | ₹140.69 | ₹144.20 | ₹136.50 | ₹137.91 | 20,658 |
| 2026-04-22 | ₹138.75 | ₹142.50 | ₹137.20 | ₹140.69 | 16,410 |
| 2026-04-21 | ₹139.90 | ₹143.39 | ₹137.00 | ₹137.67 | 18,143 |
| 2026-04-20 | ₹140.52 | ₹144.97 | ₹135.01 | ₹139.97 | 12,497 |
| 2026-04-17 | ₹142.10 | ₹152.00 | ₹140.50 | ₹140.52 | 34,350 |
| 2026-04-16 | ₹153.99 | ₹153.99 | ₹139.05 | ₹141.86 | 39,730 |
| 2026-04-15 | ₹141.00 | ₹160.50 | ₹135.00 | ₹150.05 | 90,001 |
| 2026-04-13 | ₹125.20 | ₹140.50 | ₹122.62 | ₹138.96 | 27,956 |
| 2026-04-10 | ₹133.00 | ₹133.00 | ₹128.00 | ₹131.80 | 4,152 |
| 2026-04-09 | ₹130.00 | ₹135.00 | ₹126.21 | ₹133.34 | 46,014 |
| 2026-04-08 | ₹112.00 | ₹131.58 | ₹112.00 | ₹128.11 | 124,196 |
| 2026-04-07 | ₹108.50 | ₹114.00 | ₹103.22 | ₹109.65 | 26,158 |
| 2026-04-06 | ₹97.79 | ₹109.00 | ₹97.05 | ₹108.00 | 49,708 |
| 2026-04-02 | ₹99.96 | ₹100.89 | ₹97.00 | ₹97.79 | 3,975 |
| 2026-04-01 | ₹99.95 | ₹103.50 | ₹97.11 | ₹99.36 | 7,091 |
| 2026-03-30 | ₹105.71 | ₹105.71 | ₹92.10 | ₹95.88 | 18,687 |
| 2026-03-27 | ₹105.00 | ₹108.00 | ₹102.50 | ₹105.78 | 13,295 |
| 2026-03-25 | ₹104.00 | ₹107.81 | ₹103.10 | ₹106.99 | 10,849 |
| 2026-03-24 | ₹104.10 | ₹107.98 | ₹102.00 | ₹103.54 | 23,596 |
| 2026-03-23 | ₹107.00 | ₹107.00 | ₹100.25 | ₹102.22 | 14,484 |
| 2026-03-20 | ₹110.00 | ₹110.00 | ₹106.15 | ₹107.45 | 4,650 |
| 2026-03-19 | ₹108.00 | ₹110.99 | ₹103.00 | ₹104.60 | 14,131 |
| 2026-03-18 | ₹111.85 | ₹130.00 | ₹107.00 | ₹108.66 | 419,913 |
| 2026-03-17 | ₹109.00 | ₹111.90 | ₹107.70 | ₹108.52 | 3,319 |
| 2026-03-16 | ₹109.00 | ₹112.74 | ₹109.00 | ₹109.81 | 1,618 |
| 2026-03-13 | ₹111.11 | ₹113.99 | ₹108.75 | ₹110.08 | 4,095 |
| 2026-03-12 | ₹113.00 | ₹115.00 | ₹110.70 | ₹111.08 | 7,388 |
| 2026-03-11 | ₹115.21 | ₹115.97 | ₹112.70 | ₹113.14 | 4,976 |
| 2026-03-10 | ₹116.80 | ₹116.80 | ₹112.20 | ₹113.96 | 4,645 |
| 2026-03-09 | ₹114.22 | ₹114.79 | ₹112.00 | ₹112.43 | 4,054 |
| 2026-03-06 | ₹115.50 | ₹116.58 | ₹113.05 | ₹114.22 | 12,409 |
| 2026-03-05 | ₹114.55 | ₹128.00 | ₹112.99 | ₹114.42 | 160,936 |
| 2026-03-04 | ₹112.00 | ₹120.85 | ₹112.00 | ₹118.71 | 18,312 |
| 2026-03-02 | ₹110.00 | ₹134.90 | ₹108.50 | ₹117.84 | 371,994 |
| 2026-02-27 | ₹113.05 | ₹117.90 | ₹110.00 | ₹112.74 | 7,207 |
| 2026-02-26 | ₹114.00 | ₹117.75 | ₹112.80 | ₹115.98 | 2,250 |
| 2026-02-25 | ₹118.50 | ₹118.50 | ₹112.00 | ₹114.79 | 12,397 |
| 2026-02-24 | ₹117.51 | ₹119.49 | ₹113.04 | ₹115.99 | 9,800 |
| 2026-02-23 | ₹118.30 | ₹118.30 | ₹113.24 | ₹116.61 | 3,890 |
| 2026-02-20 | ₹114.00 | ₹117.00 | ₹112.50 | ₹116.14 | 2,489 |
| 2026-02-19 | ₹121.84 | ₹121.84 | ₹111.51 | ₹114.29 | 7,958 |
| 2026-02-18 | ₹120.20 | ₹120.20 | ₹115.20 | ₹115.87 | 4,382 |
| 2026-02-17 | ₹117.99 | ₹120.02 | ₹116.96 | ₹118.18 | 4,531 |
| 2026-02-16 | ₹123.20 | ₹123.20 | ₹115.94 | ₹116.99 | 8,568 |
| 2026-02-13 | ₹116.15 | ₹122.74 | ₹116.15 | ₹118.57 | 8,219 |
| 2026-02-12 | ₹119.25 | ₹120.56 | ₹115.61 | ₹116.15 | 9,977 |
| 2026-02-11 | ₹122.00 | ₹124.10 | ₹118.02 | ₹118.74 | 4,074 |
| 2026-02-10 | ₹124.50 | ₹124.50 | ₹119.13 | ₹120.07 | 9,246 |
| 2026-02-09 | ₹130.00 | ₹130.00 | ₹111.60 | ₹117.96 | 124,549 |
| 2026-02-06 | ₹115.00 | ₹127.80 | ₹111.33 | ₹124.10 | 27,175 |
| 2026-02-05 | ₹115.03 | ₹116.98 | ₹110.80 | ₹113.82 | 31,423 |
| 2026-02-04 | ₹116.06 | ₹118.70 | ₹113.57 | ₹114.94 | 7,777 |
| 2026-02-03 | ₹128.00 | ₹128.00 | ₹113.00 | ₹116.06 | 13,820 |
| 2026-02-02 | ₹115.80 | ₹115.80 | ₹110.13 | ₹111.18 | 7,235 |
| 2026-02-01 | ₹109.43 | ₹116.55 | ₹109.43 | ₹112.37 | 11,036 |
| 2026-01-30 | ₹111.43 | ₹112.79 | ₹110.01 | ₹110.54 | 6,728 |
| 2026-01-29 | ₹109.99 | ₹113.50 | ₹109.06 | ₹110.88 | 21,455 |
| 2026-01-28 | ₹111.54 | ₹114.99 | ₹110.13 | ₹111.14 | 15,143 |
| 2026-01-27 | ₹111.25 | ₹119.00 | ₹110.00 | ₹111.46 | 9,664 |
| 2026-01-23 | ₹109.92 | ₹121.89 | ₹109.71 | ₹111.13 | 55,326 |
| 2026-01-22 | ₹116.00 | ₹116.00 | ₹107.35 | ₹109.82 | 30,234 |
| 2026-01-21 | ₹114.38 | ₹121.44 | ₹108.00 | ₹111.79 | 39,764 |
| 2026-01-20 | ₹115.44 | ₹124.99 | ₹112.00 | ₹114.38 | 50,125 |
| 2026-01-19 | ₹139.00 | ₹144.30 | ₹113.00 | ₹115.44 | 270,129 |
| 2026-01-16 | ₹110.20 | ₹128.76 | ₹110.20 | ₹128.76 | 54,883 |
| 2026-01-14 | ₹106.27 | ₹109.35 | ₹105.51 | ₹107.30 | 4,211 |
| 2026-01-13 | ₹112.00 | ₹112.00 | ₹106.50 | ₹106.75 | 3,343 |
| 2026-01-12 | ₹111.46 | ₹117.90 | ₹105.21 | ₹107.57 | 37,093 |
| 2026-01-09 | ₹123.00 | ₹123.00 | ₹108.50 | ₹113.50 | 27,545 |
| 2026-01-08 | ₹115.51 | ₹123.45 | ₹115.51 | ₹117.81 | 12,889 |
| 2026-01-07 | ₹121.98 | ₹121.98 | ₹117.12 | ₹118.79 | 6,148 |
| 2026-01-06 | ₹122.00 | ₹125.99 | ₹114.54 | ₹118.52 | 46,264 |
| 2026-01-05 | ₹124.57 | ₹128.24 | ₹120.20 | ₹121.78 | 21,250 |
| 2026-01-02 | ₹121.20 | ₹126.35 | ₹119.70 | ₹124.57 | 17,762 |
| 2026-01-01 | ₹120.11 | ₹124.96 | ₹120.11 | ₹123.83 | 12,548 |
HEC Infra Projects Share Price Performance Analysis (Sep 2025 - Sep 2026)
HECPROJECT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.28%
₹123.83 → ₹119.77
Year to Date
Price Volatility
8.39%
Low Volatility
Year to Date
Average Daily Volume
28,442
Year to Date Average
NSE Exchange
HEC Infra Projects Share Price History – Frequently Asked Questions
Common questions about HECPROJECT historical data and records. Analyse HECPROJECT shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of HEC Infra Projects (HECPROJECT)?
The all-time high share price of HEC Infra Projects was ₹160.5 recorded on April 15, 2026 on the NSE exchange.
What is the all-time low share price of HEC Infra Projects (HECPROJECT)?
The all-time low share price of HEC Infra Projects was ₹92.1 recorded on March 30, 2026 on the NSE exchange.
How can I download HECPROJECT historical share price data?
You can download HEC Infra Projects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HECPROJECT shares?
The highest trading volume day for HEC Infra Projects was 419,913 shares traded on March 18, 2026 on the NSE exchange, with share price at ₹108.66.