Price Data Selection & Download
Hirect Share Price All Time Records & Statistics (Dec 2006 - Sep 2026)
4863 daily OHLCV records on NSE from Dec. 2006 to Sept. 2026. For live price, key ratios and fundamentals, see HIRECT screener.
Share Price All Time High
₹2108.50
August 20, 2025
NSE Exchange
Share Price All Time Low
₹25.60
March 12, 2009
NSE Exchange
Highest Volume Trading Day
3,689,387
July 16, 2026 • ₹1288.30
NSE Exchange
Share Price History Data (Dec 2006 - Sep 2026)
HIRECT 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 | ₹1225.00 | ₹1279.00 | ₹1214.20 | ₹1242.80 | 50,557 |
| 2026-09-17 | ₹1182.60 | ₹1218.70 | ₹1180.50 | ₹1211.90 | 27,111 |
| 2026-09-16 | ₹1205.70 | ₹1215.00 | ₹1156.70 | ₹1182.60 | 53,206 |
| 2026-09-15 | ₹1252.70 | ₹1255.00 | ₹1191.00 | ₹1204.90 | 59,699 |
| 2026-09-11 | ₹1244.90 | ₹1255.00 | ₹1205.00 | ₹1245.40 | 51,541 |
| 2026-09-10 | ₹1290.30 | ₹1299.00 | ₹1244.90 | ₹1248.90 | 57,042 |
| 2026-09-09 | ₹1281.40 | ₹1318.50 | ₹1263.00 | ₹1273.60 | 99,771 |
| 2026-09-08 | ₹1214.20 | ₹1305.00 | ₹1214.20 | ₹1281.40 | 252,304 |
| 2026-09-07 | ₹1215.00 | ₹1235.00 | ₹1200.20 | ₹1211.90 | 61,020 |
| 2026-09-04 | ₹1236.00 | ₹1249.70 | ₹1220.40 | ₹1222.40 | 18,689 |
| 2026-09-03 | ₹1223.80 | ₹1247.00 | ₹1212.00 | ₹1235.80 | 31,919 |
| 2026-09-02 | ₹1244.00 | ₹1250.90 | ₹1214.00 | ₹1218.50 | 26,426 |
| 2026-09-01 | ₹1215.80 | ₹1264.70 | ₹1203.80 | ₹1248.20 | 54,711 |
| 2026-08-31 | ₹1231.60 | ₹1237.50 | ₹1210.10 | ₹1221.90 | 32,439 |
| 2026-08-28 | ₹1230.00 | ₹1247.00 | ₹1218.80 | ₹1237.80 | 27,665 |
| 2026-08-27 | ₹1235.80 | ₹1242.90 | ₹1202.10 | ₹1223.00 | 62,144 |
| 2026-08-26 | ₹1240.40 | ₹1257.10 | ₹1237.10 | ₹1246.80 | 23,456 |
| 2026-08-25 | ₹1226.90 | ₹1254.30 | ₹1215.40 | ₹1235.40 | 52,908 |
| 2026-08-24 | ₹1281.00 | ₹1290.00 | ₹1212.00 | ₹1223.30 | 77,669 |
| 2026-08-21 | ₹1275.00 | ₹1329.50 | ₹1265.00 | ₹1273.70 | 106,239 |
| 2026-08-20 | ₹1263.80 | ₹1292.00 | ₹1261.20 | ₹1278.40 | 38,594 |
| 2026-08-19 | ₹1252.50 | ₹1297.60 | ₹1245.40 | ₹1263.80 | 58,199 |
| 2026-08-18 | ₹1250.00 | ₹1266.00 | ₹1245.10 | ₹1261.00 | 33,411 |
| 2026-08-17 | ₹1256.00 | ₹1277.90 | ₹1247.00 | ₹1258.60 | 48,041 |
| 2026-08-14 | ₹1254.00 | ₹1272.10 | ₹1242.10 | ₹1256.00 | 66,521 |
| 2026-08-13 | ₹1253.10 | ₹1325.90 | ₹1242.00 | ₹1253.30 | 146,078 |
| 2026-08-12 | ₹1222.20 | ₹1269.90 | ₹1186.40 | ₹1242.40 | 135,027 |
| 2026-08-11 | ₹1299.00 | ₹1306.30 | ₹1162.30 | ₹1222.30 | 566,618 |
| 2026-08-10 | ₹1310.90 | ₹1336.90 | ₹1290.00 | ₹1293.00 | 64,040 |
| 2026-08-07 | ₹1303.90 | ₹1328.00 | ₹1294.00 | ₹1310.20 | 54,460 |
| 2026-08-06 | ₹1330.00 | ₹1331.50 | ₹1286.00 | ₹1297.20 | 88,612 |
| 2026-08-05 | ₹1325.90 | ₹1360.00 | ₹1310.10 | ₹1330.40 | 117,393 |
| 2026-08-04 | ₹1345.00 | ₹1388.70 | ₹1310.10 | ₹1320.40 | 145,123 |
| 2026-08-03 | ₹1344.00 | ₹1360.00 | ₹1319.90 | ₹1339.40 | 80,334 |
| 2026-07-31 | ₹1305.00 | ₹1369.00 | ₹1294.40 | ₹1338.30 | 164,753 |
| 2026-07-30 | ₹1346.00 | ₹1355.00 | ₹1290.40 | ₹1300.40 | 199,318 |
| 2026-07-29 | ₹1311.00 | ₹1337.00 | ₹1275.90 | ₹1323.10 | 94,354 |
| 2026-07-28 | ₹1332.30 | ₹1332.30 | ₹1269.90 | ₹1311.50 | 85,923 |
| 2026-07-27 | ₹1333.30 | ₹1359.00 | ₹1316.10 | ₹1332.30 | 161,969 |
| 2026-07-24 | ₹1266.10 | ₹1324.80 | ₹1255.50 | ₹1301.90 | 64,247 |
| 2026-07-23 | ₹1270.00 | ₹1310.00 | ₹1240.00 | ₹1285.00 | 97,168 |
| 2026-07-22 | ₹1350.00 | ₹1350.00 | ₹1270.00 | ₹1278.40 | 129,059 |
| 2026-07-21 | ₹1270.50 | ₹1325.00 | ₹1258.00 | ₹1308.60 | 187,088 |
| 2026-07-20 | ₹1244.00 | ₹1266.00 | ₹1216.80 | ₹1252.10 | 85,099 |
| 2026-07-17 | ₹1276.00 | ₹1284.90 | ₹1223.40 | ₹1244.50 | 225,672 |
| 2026-07-16 | ₹1350.00 | ₹1399.00 | ₹1273.50 | ₹1288.30 | 3,689,387 |
| 2026-07-15 | ₹1065.50 | ₹1274.80 | ₹1045.00 | ₹1273.60 | 1,163,210 |
| 2026-07-14 | ₹1045.00 | ₹1069.10 | ₹1029.10 | ₹1062.40 | 42,432 |
| 2026-07-13 | ₹1044.60 | ₹1078.50 | ₹1034.90 | ₹1052.70 | 33,785 |
| 2026-07-10 | ₹1052.00 | ₹1062.50 | ₹1027.40 | ₹1055.10 | 49,199 |
| 2026-07-09 | ₹1015.30 | ₹1049.70 | ₹1015.30 | ₹1041.00 | 47,931 |
| 2026-07-08 | ₹1062.80 | ₹1070.60 | ₹1001.00 | ₹1025.20 | 101,388 |
| 2026-07-07 | ₹1099.70 | ₹1103.50 | ₹1051.00 | ₹1057.60 | 66,948 |
| 2026-07-06 | ₹1119.80 | ₹1119.80 | ₹1071.60 | ₹1093.10 | 81,045 |
| 2026-07-03 | ₹1149.00 | ₹1149.00 | ₹1075.00 | ₹1092.20 | 191,043 |
| 2026-07-02 | ₹1141.20 | ₹1174.00 | ₹1130.00 | ₹1141.30 | 79,522 |
| 2026-07-01 | ₹1173.70 | ₹1184.00 | ₹1140.70 | ₹1153.20 | 70,917 |
| 2026-06-30 | ₹1130.00 | ₹1164.00 | ₹1128.90 | ₹1159.20 | 55,973 |
| 2026-06-29 | ₹1120.00 | ₹1137.90 | ₹1070.50 | ₹1130.00 | 95,112 |
| 2026-06-25 | ₹1162.70 | ₹1179.00 | ₹1111.20 | ₹1121.00 | 76,842 |
| 2026-06-24 | ₹1122.10 | ₹1164.00 | ₹1119.10 | ₹1157.10 | 59,431 |
| 2026-06-23 | ₹1147.00 | ₹1165.00 | ₹1115.70 | ₹1131.00 | 63,810 |
| 2026-06-22 | ₹1166.00 | ₹1166.70 | ₹1139.30 | ₹1145.90 | 42,239 |
| 2026-06-19 | ₹1153.50 | ₹1169.40 | ₹1135.30 | ₹1152.40 | 63,546 |
| 2026-06-18 | ₹1207.00 | ₹1209.90 | ₹1142.50 | ₹1147.00 | 129,593 |
| 2026-06-17 | ₹1152.00 | ₹1206.00 | ₹1143.00 | ₹1192.20 | 229,916 |
| 2026-06-16 | ₹1151.70 | ₹1190.00 | ₹1132.00 | ₹1145.00 | 158,355 |
| 2026-06-15 | ₹1158.80 | ₹1167.40 | ₹1123.60 | ₹1135.60 | 91,941 |
| 2026-06-12 | ₹1133.90 | ₹1142.00 | ₹1110.20 | ₹1130.50 | 96,480 |
| 2026-06-11 | ₹1053.30 | ₹1169.00 | ₹1043.20 | ₹1111.80 | 568,515 |
| 2026-06-10 | ₹1106.00 | ₹1109.50 | ₹1046.20 | ₹1053.30 | 72,499 |
| 2026-06-09 | ₹1086.10 | ₹1112.20 | ₹1060.20 | ₹1098.20 | 155,016 |
| 2026-06-08 | ₹1133.50 | ₹1143.00 | ₹1063.20 | ₹1081.20 | 122,355 |
| 2026-06-05 | ₹1192.70 | ₹1192.70 | ₹1105.00 | ₹1128.40 | 137,804 |
| 2026-06-04 | ₹1133.00 | ₹1204.40 | ₹1130.10 | ₹1137.80 | 252,967 |
| 2026-06-03 | ₹1116.00 | ₹1138.90 | ₹1086.00 | ₹1118.30 | 103,107 |
| 2026-06-02 | ₹1090.50 | ₹1134.90 | ₹1073.00 | ₹1109.50 | 120,557 |
| 2026-06-01 | ₹1129.00 | ₹1160.00 | ₹1073.50 | ₹1090.50 | 132,899 |
| 2026-05-29 | ₹1176.45 | ₹1212.10 | ₹1095.10 | ₹1113.95 | 570,326 |
| 2026-05-27 | ₹989.15 | ₹1191.00 | ₹989.15 | ₹1152.35 | 1,014,203 |
| 2026-05-26 | ₹975.00 | ₹1033.45 | ₹973.00 | ₹999.60 | 194,510 |
| 2026-05-25 | ₹972.00 | ₹989.10 | ₹965.10 | ₹972.75 | 53,296 |
| 2026-05-22 | ₹999.00 | ₹999.90 | ₹949.45 | ₹963.65 | 86,030 |
| 2026-05-21 | ₹985.00 | ₹1020.00 | ₹968.25 | ₹990.40 | 195,577 |
| 2026-05-20 | ₹1000.00 | ₹1005.95 | ₹964.05 | ₹973.60 | 197,866 |
| 2026-05-19 | ₹911.50 | ₹1016.00 | ₹892.55 | ₹992.95 | 1,277,212 |
| 2026-05-18 | ₹890.05 | ₹938.00 | ₹797.55 | ₹910.15 | 1,289,121 |
| 2026-05-15 | ₹900.00 | ₹980.45 | ₹900.00 | ₹946.35 | 292,240 |
| 2026-05-14 | ₹883.10 | ₹932.35 | ₹883.10 | ₹909.65 | 145,314 |
| 2026-05-13 | ₹884.95 | ₹922.00 | ₹869.10 | ₹877.80 | 59,148 |
| 2026-05-12 | ₹913.90 | ₹919.65 | ₹880.00 | ₹882.80 | 57,155 |
| 2026-05-11 | ₹927.00 | ₹943.50 | ₹910.00 | ₹913.45 | 76,731 |
| 2026-05-08 | ₹948.40 | ₹956.90 | ₹930.10 | ₹935.20 | 64,688 |
| 2026-05-07 | ₹897.00 | ₹965.00 | ₹897.00 | ₹948.45 | 152,116 |
| 2026-05-06 | ₹935.00 | ₹949.60 | ₹870.20 | ₹897.75 | 165,428 |
| 2026-05-05 | ₹945.00 | ₹959.95 | ₹922.05 | ₹932.95 | 69,361 |
| 2026-05-04 | ₹951.40 | ₹968.80 | ₹915.75 | ₹941.40 | 91,687 |
| 2026-04-30 | ₹929.00 | ₹950.95 | ₹908.10 | ₹941.70 | 74,374 |
| 2026-04-29 | ₹936.65 | ₹942.00 | ₹912.25 | ₹924.80 | 58,931 |
| 2026-04-28 | ₹934.90 | ₹936.10 | ₹910.80 | ₹922.80 | 67,409 |
| 2026-04-27 | ₹919.60 | ₹989.00 | ₹919.60 | ₹934.20 | 246,962 |
| 2026-04-24 | ₹920.00 | ₹943.20 | ₹903.30 | ₹909.90 | 115,169 |
| 2026-04-23 | ₹932.00 | ₹951.00 | ₹910.10 | ₹917.50 | 123,090 |
| 2026-04-22 | ₹903.00 | ₹937.90 | ₹885.45 | ₹931.70 | 158,857 |
| 2026-04-21 | ₹891.85 | ₹914.00 | ₹882.55 | ₹894.60 | 79,914 |
| 2026-04-20 | ₹885.00 | ₹930.00 | ₹875.00 | ₹884.80 | 215,631 |
| 2026-04-17 | ₹904.30 | ₹914.00 | ₹884.00 | ₹898.65 | 142,191 |
| 2026-04-16 | ₹855.85 | ₹915.00 | ₹846.45 | ₹894.75 | 394,421 |
| 2026-04-15 | ₹848.00 | ₹868.45 | ₹828.00 | ₹845.75 | 201,334 |
| 2026-04-13 | ₹819.00 | ₹894.80 | ₹811.60 | ₹847.00 | 1,397,571 |
| 2026-04-10 | ₹715.00 | ₹847.40 | ₹715.00 | ₹840.40 | 1,839,095 |
| 2026-04-09 | ₹719.50 | ₹738.70 | ₹702.50 | ₹706.20 | 43,545 |
| 2026-04-08 | ₹698.90 | ₹717.80 | ₹691.00 | ₹713.85 | 64,551 |
| 2026-04-07 | ₹679.00 | ₹686.00 | ₹666.15 | ₹677.40 | 42,787 |
| 2026-04-06 | ₹698.25 | ₹704.45 | ₹661.50 | ₹678.75 | 55,023 |
| 2026-04-02 | ₹693.00 | ₹698.10 | ₹643.70 | ₹693.25 | 106,016 |
| 2026-04-01 | ₹677.60 | ₹713.45 | ₹677.60 | ₹702.50 | 69,905 |
| 2026-03-30 | ₹704.60 | ₹709.50 | ₹657.50 | ₹660.10 | 128,980 |
| 2026-03-27 | ₹790.00 | ₹798.50 | ₹708.50 | ₹717.40 | 265,685 |
| 2026-03-25 | ₹1550.00 | ₹1630.00 | ₹1532.50 | ₹1588.00 | 86,821 |
| 2026-03-24 | ₹1479.00 | ₹1521.20 | ₹1455.00 | ₹1512.60 | 43,332 |
| 2026-03-23 | ₹1495.80 | ₹1522.90 | ₹1420.00 | ₹1435.30 | 44,813 |
| 2026-03-20 | ₹1505.00 | ₹1598.00 | ₹1482.10 | ₹1488.60 | 34,358 |
| 2026-03-19 | ₹1496.20 | ₹1525.90 | ₹1472.40 | ₹1499.00 | 25,087 |
| 2026-03-18 | ₹1482.00 | ₹1544.80 | ₹1482.00 | ₹1519.00 | 41,635 |
| 2026-03-17 | ₹1442.00 | ₹1512.00 | ₹1442.00 | ₹1478.50 | 23,585 |
| 2026-03-16 | ₹1430.00 | ₹1478.40 | ₹1386.00 | ₹1456.50 | 39,451 |
| 2026-03-13 | ₹1490.60 | ₹1508.30 | ₹1418.00 | ₹1432.20 | 43,982 |
| 2026-03-12 | ₹1433.10 | ₹1546.80 | ₹1396.90 | ₹1510.20 | 68,284 |
| 2026-03-11 | ₹1439.80 | ₹1458.50 | ₹1415.00 | ₹1433.30 | 20,836 |
| 2026-03-10 | ₹1440.90 | ₹1462.90 | ₹1415.90 | ₹1439.40 | 14,739 |
| 2026-03-09 | ₹1445.00 | ₹1445.00 | ₹1387.90 | ₹1418.60 | 33,935 |
| 2026-03-06 | ₹1350.00 | ₹1471.00 | ₹1342.00 | ₹1456.80 | 111,404 |
| 2026-03-05 | ₹1349.40 | ₹1366.90 | ₹1326.90 | ₹1356.20 | 18,534 |
| 2026-03-04 | ₹1317.00 | ₹1350.00 | ₹1299.90 | ₹1329.50 | 27,355 |
| 2026-03-02 | ₹1317.90 | ₹1411.10 | ₹1317.90 | ₹1353.90 | 28,379 |
| 2026-02-27 | ₹1400.00 | ₹1436.60 | ₹1386.10 | ₹1418.30 | 24,359 |
| 2026-02-26 | ₹1376.20 | ₹1418.90 | ₹1375.20 | ₹1404.30 | 20,474 |
| 2026-02-25 | ₹1414.00 | ₹1427.70 | ₹1361.20 | ₹1383.10 | 32,174 |
| 2026-02-24 | ₹1414.00 | ₹1436.70 | ₹1386.00 | ₹1413.70 | 47,479 |
| 2026-02-23 | ₹1315.00 | ₹1481.90 | ₹1315.00 | ₹1423.30 | 808,508 |
| 2026-02-20 | ₹1298.00 | ₹1315.00 | ₹1289.80 | ₹1308.40 | 15,889 |
| 2026-02-19 | ₹1344.90 | ₹1357.90 | ₹1286.00 | ₹1299.60 | 29,981 |
| 2026-02-18 | ₹1302.40 | ₹1348.00 | ₹1302.40 | ₹1339.20 | 26,958 |
| 2026-02-17 | ₹1284.20 | ₹1321.90 | ₹1284.20 | ₹1294.70 | 27,481 |
| 2026-02-16 | ₹1310.10 | ₹1328.70 | ₹1268.00 | ₹1284.20 | 78,528 |
| 2026-02-13 | ₹1355.00 | ₹1409.40 | ₹1327.00 | ₹1358.80 | 62,529 |
| 2026-02-12 | ₹1403.00 | ₹1403.00 | ₹1350.00 | ₹1363.90 | 42,090 |
| 2026-02-11 | ₹1449.90 | ₹1508.00 | ₹1378.70 | ₹1406.00 | 320,369 |
| 2026-02-10 | ₹1442.00 | ₹1458.00 | ₹1410.00 | ₹1418.30 | 24,954 |
| 2026-02-09 | ₹1400.00 | ₹1446.00 | ₹1380.00 | ₹1428.60 | 56,994 |
| 2026-02-06 | ₹1399.90 | ₹1452.30 | ₹1323.00 | ₹1341.80 | 99,789 |
| 2026-02-05 | ₹1356.40 | ₹1361.00 | ₹1331.50 | ₹1352.00 | 12,006 |
| 2026-02-04 | ₹1305.20 | ₹1415.00 | ₹1305.20 | ₹1356.40 | 28,742 |
| 2026-02-03 | ₹1328.40 | ₹1360.40 | ₹1261.60 | ₹1322.80 | 45,952 |
| 2026-02-02 | ₹1253.60 | ₹1253.60 | ₹1165.60 | ₹1236.80 | 15,066 |
| 2026-02-01 | ₹1240.00 | ₹1279.70 | ₹1200.00 | ₹1241.60 | 8,841 |
| 2026-01-30 | ₹1222.00 | ₹1263.40 | ₹1178.70 | ₹1252.40 | 21,325 |
| 2026-01-29 | ₹1225.00 | ₹1248.40 | ₹1165.20 | ₹1199.30 | 21,404 |
| 2026-01-28 | ₹1189.00 | ₹1227.00 | ₹1164.30 | ₹1215.90 | 20,410 |
| 2026-01-27 | ₹1207.70 | ₹1247.00 | ₹1130.40 | ₹1159.60 | 40,668 |
| 2026-01-23 | ₹1256.80 | ₹1262.90 | ₹1190.10 | ₹1207.70 | 15,546 |
| 2026-01-22 | ₹1266.30 | ₹1288.30 | ₹1224.60 | ₹1249.30 | 18,952 |
| 2026-01-21 | ₹1260.20 | ₹1288.20 | ₹1230.00 | ₹1247.60 | 32,505 |
| 2026-01-20 | ₹1357.00 | ₹1357.00 | ₹1265.00 | ₹1279.30 | 34,337 |
| 2026-01-19 | ₹1396.00 | ₹1396.00 | ₹1336.50 | ₹1357.40 | 14,457 |
| 2026-01-16 | ₹1391.00 | ₹1429.10 | ₹1390.10 | ₹1396.70 | 11,565 |
| 2026-01-14 | ₹1365.70 | ₹1400.00 | ₹1365.70 | ₹1391.00 | 12,244 |
| 2026-01-13 | ₹1398.00 | ₹1417.90 | ₹1361.20 | ₹1392.70 | 17,015 |
| 2026-01-12 | ₹1385.30 | ₹1385.30 | ₹1315.20 | ₹1361.20 | 26,791 |
| 2026-01-09 | ₹1448.00 | ₹1448.00 | ₹1350.00 | ₹1385.30 | 28,656 |
| 2026-01-08 | ₹1464.10 | ₹1475.90 | ₹1413.40 | ₹1427.60 | 23,200 |
| 2026-01-07 | ₹1438.00 | ₹1507.00 | ₹1438.00 | ₹1471.50 | 29,810 |
| 2026-01-06 | ₹1486.20 | ₹1491.70 | ₹1430.10 | ₹1456.90 | 11,100 |
| 2026-01-05 | ₹1496.40 | ₹1501.40 | ₹1475.00 | ₹1486.20 | 10,165 |
| 2026-01-02 | ₹1502.90 | ₹1502.90 | ₹1481.00 | ₹1496.40 | 10,964 |
| 2026-01-01 | ₹1516.00 | ₹1521.30 | ₹1496.00 | ₹1502.80 | 6,480 |
Hirect Share Price Performance Analysis (Dec 2006 - Sep 2026)
HIRECT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.30%
₹1502.80 → ₹1242.80
Year to Date
Price Volatility
17.25%
Medium Volatility
Year to Date
Average Daily Volume
156,475
Year to Date Average
NSE Exchange
Hirect Share Price History – Frequently Asked Questions
Common questions about HIRECT historical data and records. Analyse Hirect ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Hirect (HIRECT)?
The all-time high share price of Hirect was ₹2108.5 recorded on August 20, 2025 on the NSE exchange.
What is the all-time low share price of Hirect (HIRECT)?
The all-time low share price of Hirect was ₹25.6 recorded on March 12, 2009 on the NSE exchange.
How can I download HIRECT historical share price data?
You can download Hirect 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 HIRECT shares?
The highest trading volume day for Hirect was 3,689,387 shares traded on July 16, 2026 on the NSE exchange, with share price at ₹1288.3.