NSE - Free Realtime Quote
INR
Hirect Limited (HIRECT.NS)
913.80
+0.25
(+0.03%)
As of 1:51:13 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
922.50
930.00
902.30
911.75
911.75
31,650
Nov 6, 2026
1,003.90
1,003.90
914.15
931.00
931.00
66,661
Nov 5, 2026
1,019.85
1,019.85
976.00
984.80
984.80
46,739
Nov 4, 2026
956.15
1,000.00
940.95
994.60
994.60
39,917
Nov 3, 2026
940.35
965.95
927.05
956.15
956.15
42,242
Nov 2, 2026
946.15
950.60
923.05
931.20
931.20
29,190
Oct 30, 2026
982.10
982.10
937.20
953.70
953.70
76,273
Oct 29, 2026
1,005.70
1,013.90
968.00
975.80
975.80
29,683
Oct 28, 2026
1,000.80
1,025.10
985.00
997.60
997.60
26,246
Oct 27, 2026
961.90
1,008.00
961.90
995.20
995.20
33,313
Oct 26, 2026
984.00
992.00
953.50
965.90
965.90
44,580
Oct 23, 2026
1,022.30
1,025.60
965.10
985.60
985.60
52,421
Oct 22, 2026
1,035.00
1,061.90
981.50
1,022.30
1,022.30
152,770
Oct 21, 2026
1,109.80
1,120.00
1,073.00
1,074.70
1,074.70
44,514
Oct 19, 2026
1,116.20
1,119.00
1,094.00
1,098.70
1,098.70
44,886
Oct 16, 2026
1,095.00
1,129.00
1,072.10
1,116.20
1,116.20
50,268
Oct 15, 2026
1,139.10
1,139.10
1,090.00
1,094.80
1,094.80
21,527
Oct 14, 2026
1,145.00
1,153.00
1,125.50
1,131.80
1,131.80
26,458
Oct 13, 2026
1,120.10
1,142.90
1,100.30
1,136.50
1,136.50
29,622
Oct 12, 2026
1,109.50
1,155.00
1,107.00
1,117.70
1,117.70
34,696
Oct 9, 2026
1,110.00
1,144.60
1,083.50
1,113.70
1,113.70
47,706
Oct 8, 2026
1,119.00
1,158.80
1,090.00
1,096.10
1,096.10
48,780
Oct 7, 2026
1,142.10
1,144.90
1,110.00
1,113.90
1,113.90
33,997
Oct 6, 2026
1,102.00
1,157.00
1,088.40
1,146.80
1,146.80
46,766
Oct 5, 2026
1,123.80
1,166.10
1,097.60
1,109.40
1,109.40
51,104
Oct 1, 2026
1,142.00
1,165.90
1,102.50
1,123.80
1,123.80
50,921
Sep 30, 2026
1,171.40
1,189.00
1,136.90
1,147.20
1,147.20
33,683
Sep 29, 2026
1,182.00
1,189.50
1,150.70
1,171.40
1,171.40
26,079
Sep 28, 2026
1,212.00
1,227.90
1,172.90
1,179.40
1,179.40
32,306
Sep 25, 2026
1,205.60
1,229.80
1,205.60
1,212.90
1,212.90
24,429
Sep 24, 2026
1,239.00
1,239.90
1,210.10
1,219.00
1,219.00
25,662
Sep 23, 2026
1,245.00
1,259.00
1,230.10
1,239.90
1,239.90
19,164
Sep 22, 2026
1,249.90
1,295.90
1,235.00
1,242.20
1,242.20
51,959
Sep 21, 2026
1,240.00
1,262.80
1,230.10
1,241.20
1,241.20
34,369
Sep 18, 2026
1,225.00
1,279.00
1,214.20
1,242.80
1,242.80
50,557
Sep 17, 2026
1,182.60
1,218.70
1,180.50
1,211.90
1,211.90
27,111
Sep 16, 2026
1,205.70
1,215.00
1,156.70
1,182.60
1,182.60
53,206
Sep 15, 2026
1,252.70
1,255.00
1,191.00
1,204.90
1,204.90
59,699
Sep 11, 2026
1,244.90
1,255.00
1,205.00
1,245.40
1,245.40
51,541
Sep 10, 2026
1,290.30
1,299.00
1,244.90
1,248.90
1,248.90
57,042
Sep 9, 2026
1,281.40
1,318.50
1,263.00
1,273.60
1,273.60
99,771
Sep 8, 2026
1,214.20
1,305.00
1,214.20
1,281.40
1,281.40
252,304
Sep 7, 2026
1,215.00
1,235.00
1,200.20
1,211.90
1,211.90
61,020
Sep 4, 2026
1,236.00
1,249.70
1,220.40
1,222.40
1,222.40
18,689
Sep 3, 2026
1,223.80
1,247.00
1,212.00
1,235.80
1,235.80
31,919
Sep 2, 2026
1,244.00
1,250.90
1,214.00
1,218.50
1,218.50
26,426
Sep 1, 2026
1,215.80
1,264.70
1,203.80
1,248.20
1,248.20
54,711
Aug 31, 2026
1,231.60
1,237.50
1,210.10
1,221.90
1,221.90
32,439
Aug 28, 2026
1,230.00
1,247.00
1,218.80
1,237.80
1,237.80
27,665
Aug 27, 2026
1,235.80
1,242.90
1,202.10
1,223.00
1,223.00
62,144
Aug 26, 2026
1,240.40
1,257.10
1,237.10
1,246.80
1,246.80
23,456
Aug 25, 2026
1,226.90
1,254.30
1,215.40
1,235.40
1,235.40
52,908
Aug 24, 2026
1,281.00
1,290.00
1,212.00
1,223.30
1,223.30
77,669
Aug 21, 2026
1,275.00
1,329.50
1,265.00
1,273.70
1,273.70
106,239
Aug 20, 2026
1,263.80
1,292.00
1,261.20
1,278.40
1,278.40
38,594
Aug 19, 2026
1,252.50
1,297.60
1,245.40
1,263.80
1,263.80
58,199
Aug 18, 2026
1,250.00
1,266.00
1,245.10
1,261.00
1,261.00
33,411
Aug 17, 2026
1,256.00
1,277.90
1,247.00
1,258.60
1,258.60
48,041
Aug 14, 2026
1,254.00
1,272.10
1,242.10
1,256.00
1,256.00
66,521
Aug 13, 2026
1,253.10
1,325.90
1,242.00
1,253.30
1,253.30
146,078
Aug 12, 2026
1,222.20
1,269.90
1,186.40
1,242.40
1,242.40
135,027
Aug 11, 2026
1,299.00
1,306.30
1,162.30
1,222.30
1,222.30
566,618
Aug 10, 2026
1,310.90
1,336.90
1,290.00
1,293.00
1,293.00
64,040
Aug 7, 2026
1,303.90
1,328.00
1,294.00
1,310.20
1,310.20
54,460
Aug 6, 2026
1,330.00
1,331.50
1,286.00
1,297.20
1,297.20
88,612
Aug 5, 2026
1,325.90
1,360.00
1,310.10
1,330.40
1,330.40
117,393
Aug 4, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
1,345.00
1,388.70
1,310.10
1,320.40
1,320.40
145,123
Aug 3, 2026
1,344.00
1,360.00
1,319.90
1,339.40
1,338.00
80,334
Jul 31, 2026
1,305.00
1,369.00
1,294.40
1,338.30
1,336.90
164,753
Jul 30, 2026
1,346.00
1,355.00
1,290.40
1,300.40
1,299.04
199,318
Jul 29, 2026
1,311.00
1,337.00
1,275.90
1,323.10
1,321.72
94,354
Jul 28, 2026
1,332.30
1,332.30
1,269.90
1,311.50
1,310.13
85,923
Jul 27, 2026
1,333.30
1,359.00
1,316.10
1,332.30
1,330.91
161,969
Jul 24, 2026
1,266.10
1,324.80
1,255.50
1,301.90
1,300.54
64,247
Jul 23, 2026
1,270.00
1,310.00
1,240.00
1,285.00
1,283.66
97,168
Jul 22, 2026
1,350.00
1,350.00
1,270.00
1,278.40
1,277.06
129,059
Jul 21, 2026
1,270.50
1,325.00
1,258.00
1,308.60
1,307.23
187,088
Jul 20, 2026
1,244.00
1,266.00
1,216.80
1,252.10
1,250.79
85,099
Jul 17, 2026
1,276.00
1,284.90
1,223.40
1,244.50
1,243.20
225,672
Jul 16, 2026
1,350.00
1,399.00
1,273.50
1,288.30
1,286.95
3,689,387
Jul 15, 2026
1,065.50
1,274.80
1,045.00
1,273.60
1,272.27
1,163,210
Jul 14, 2026
1,045.00
1,069.10
1,029.10
1,062.40
1,061.29
42,432
Jul 13, 2026
1,044.60
1,078.50
1,034.90
1,052.70
1,051.60
33,785
Jul 10, 2026
1,052.00
1,062.50
1,027.40
1,055.10
1,054.00
49,199
Jul 9, 2026
1,015.30
1,049.70
1,015.30
1,041.00
1,039.91
47,931
Jul 8, 2026
1,062.80
1,070.60
1,001.00
1,025.20
1,024.13
101,388
Jul 7, 2026
1,099.70
1,103.50
1,051.00
1,057.60
1,056.49
66,948
Jul 6, 2026
1,119.80
1,119.80
1,071.60
1,093.10
1,091.96
81,045
Jul 3, 2026
1,149.00
1,149.00
1,075.00
1,092.20
1,091.06
191,043
Jul 2, 2026
1,141.20
1,174.00
1,130.00
1,141.30
1,140.11
79,522
Jul 1, 2026
1,173.70
1,184.00
1,140.70
1,153.20
1,151.99
70,917
Jun 30, 2026
1,130.00
1,164.00
1,128.90
1,159.20
1,157.99
55,973
Jun 29, 2026
1,120.00
1,137.90
1,070.50
1,130.00
1,128.82
95,112
Jun 25, 2026
1,162.70
1,179.00
1,111.20
1,121.00
1,119.83
76,842
Jun 24, 2026
1,122.10
1,164.00
1,119.10
1,157.10
1,155.89
59,431
Jun 23, 2026
1,147.00
1,165.00
1,115.70
1,131.00
1,129.82
63,810
Jun 22, 2026
1,166.00
1,166.70
1,139.30
1,145.90
1,144.70
42,239
Jun 19, 2026
1,153.50
1,169.40
1,135.30
1,152.40
1,151.20
63,546
Jun 18, 2026
1,207.00
1,209.90
1,142.50
1,147.00
1,145.80
129,593
Jun 17, 2026
1,152.00
1,206.00
1,143.00
1,192.20
1,190.95
229,916
Jun 16, 2026
1,151.70
1,190.00
1,132.00
1,145.00
1,143.80
158,355
Jun 15, 2026
1,158.80
1,167.40
1,123.60
1,135.60
1,134.41
91,941
Jun 12, 2026
1,133.90
1,142.00
1,110.20
1,130.50
1,129.32
96,480
Jun 11, 2026
1,053.30
1,169.00
1,043.20
1,111.80
1,110.64
568,515
Jun 10, 2026
1,106.00
1,109.50
1,046.20
1,053.30
1,052.20
72,499
Jun 9, 2026
1,086.10
1,112.20
1,060.20
1,098.20
1,097.05
155,016
Jun 8, 2026
1,133.50
1,143.00
1,063.20
1,081.20
1,080.07
122,355
Jun 5, 2026
1,192.70
1,192.70
1,105.00
1,128.40
1,127.22
137,804
Jun 4, 2026
1,133.00
1,204.40
1,130.10
1,137.80
1,136.61
252,967
Jun 3, 2026
1,116.00
1,138.90
1,086.00
1,118.30
1,117.13
103,107
Jun 2, 2026
1,090.50
1,134.90
1,073.00
1,109.50
1,108.34
120,557
Jun 1, 2026
1,129.00
1,160.00
1,073.50
1,090.50
1,089.36
132,899
May 29, 2026
1,176.45
1,212.10
1,095.10
1,113.95
1,112.79
570,326
May 27, 2026
989.15
1,191.00
989.15
1,152.35
1,151.15
1,014,203
May 26, 2026
975.00
1,033.45
973.00
999.60
998.56
194,510
May 25, 2026
972.00
989.10
965.10
972.75
971.73
53,296
May 22, 2026
999.00
999.90
949.45
963.65
962.64
86,030
May 21, 2026
985.00
1,020.00
968.25
990.40
989.36
195,577
May 20, 2026
1,000.00
1,005.95
964.05
973.60
972.58
197,866
May 19, 2026
911.50
1,016.00
892.55
992.95
991.91
1,277,212
May 18, 2026
890.05
938.00
797.55
910.15
909.20
1,289,121
May 15, 2026
900.00
980.45
900.00
946.35
945.36
292,240
May 14, 2026
883.10
932.35
883.10
909.65
908.70
145,314
May 13, 2026
884.95
922.00
869.10
877.80
876.88
59,148
May 12, 2026
913.90
919.65
880.00
882.80
881.88
57,155
May 11, 2026
927.00
943.50
910.00
913.45
912.50
76,731
May 8, 2026
948.40
956.90
930.10
935.20
934.22
64,688
May 7, 2026
897.00
965.00
897.00
948.45
947.46
152,116
May 6, 2026
935.00
949.60
870.20
897.75
896.81
165,428
May 5, 2026
945.00
959.95
922.05
932.95
931.97
69,361
May 4, 2026
951.40
968.80
915.75
941.40
940.42
91,687
Apr 30, 2026
929.00
950.95
908.10
941.70
940.72
74,374
Apr 29, 2026
936.65
942.00
912.25
924.80
923.83
58,931
Apr 28, 2026
934.90
936.10
910.80
922.80
921.84
67,409
Apr 27, 2026
919.60
989.00
919.60
934.20
933.22
246,962
Apr 24, 2026
920.00
943.20
903.30
909.90
908.95
115,169
Apr 23, 2026
932.00
951.00
910.10
917.50
916.54
123,090
Apr 22, 2026
903.00
937.90
885.45
931.70
930.73
158,857
Apr 21, 2026
891.85
914.00
882.55
894.60
893.66
79,914
Apr 20, 2026
885.00
930.00
875.00
884.80
883.88
215,631
Apr 17, 2026
904.30
914.00
884.00
898.65
897.71
142,191
Apr 16, 2026
855.85
915.00
846.45
894.75
893.81
394,421
Apr 15, 2026
848.00
868.45
828.00
845.75
844.87
201,334
Apr 13, 2026
819.00
894.80
811.60
847.00
846.11
1,397,571
Apr 10, 2026
715.00
847.40
715.00
840.40
839.52
1,839,095
Apr 9, 2026
719.50
738.70
702.50
706.20
705.46
43,545
Apr 8, 2026
698.90
717.80
691.00
713.85
713.10
64,551
Apr 7, 2026
679.00
686.00
666.15
677.40
676.69
42,787
Apr 6, 2026
698.25
704.45
661.50
678.75
678.04
55,023
Apr 2, 2026
693.00
698.10
643.70
693.25
692.53
106,016
Apr 1, 2026
677.60
713.45
677.60
702.50
701.77
69,905
Mar 30, 2026
704.60
709.50
657.50
660.10
659.41
128,980
Mar 27, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
790.00
798.50
708.50
717.40
716.65
265,685
Mar 25, 2026
775.00
815.00
766.25
794.00
793.17
173,642
Mar 24, 2026
739.50
760.60
727.50
756.30
755.51
86,664
Mar 23, 2026
747.90
761.45
710.00
717.65
716.90
89,626
Mar 20, 2026
752.50
799.00
741.05
744.30
743.52
68,716
Mar 19, 2026
748.10
762.95
736.20
749.50
748.72
50,174
Mar 18, 2026
741.00
772.40
741.00
759.50
758.71
83,270
Mar 17, 2026
721.00
756.00
721.00
739.25
738.48
47,170
Mar 16, 2026
715.00
739.20
693.00
728.25
727.49
78,902
Mar 13, 2026
745.30
754.15
709.00
716.10
715.35
87,964
Mar 12, 2026
716.55
773.40
698.45
755.10
754.31
136,568
Mar 11, 2026
719.90
729.25
707.50
716.65
715.90
41,672
Mar 10, 2026
720.45
731.45
707.95
719.70
718.95
29,478
Mar 9, 2026
722.50
722.50
693.95
709.30
708.56
67,870
Mar 6, 2026
675.00
735.50
671.00
728.40
727.64
222,808
Mar 5, 2026
674.70
683.45
663.45
678.10
677.39
37,068
Mar 4, 2026
658.50
675.00
649.95
664.75
664.06
54,710
Mar 2, 2026
658.95
705.55
658.95
676.95
676.24
56,758
Feb 27, 2026
700.00
718.30
693.05
709.15
708.41
48,718
Feb 26, 2026
688.10
709.45
687.60
702.15
701.42
40,948
Feb 25, 2026
707.00
713.85
680.60
691.55
690.83
64,348
Feb 24, 2026
707.00
718.35
693.00
706.85
706.11
94,958
Feb 23, 2026
657.50
740.95
657.50
711.65
710.91
1,617,016
Feb 20, 2026
649.00
657.50
644.90
654.20
653.52
31,778
Feb 19, 2026
672.45
678.95
643.00
649.80
649.12
59,962
Feb 18, 2026
651.20
674.00
651.20
669.60
668.90
53,916
Feb 17, 2026
642.10
660.95
642.10
647.35
646.67
54,962
Feb 16, 2026
655.05
664.35
634.00
642.10
641.43
157,056
Feb 13, 2026
677.50
704.70
663.50
679.40
678.69
125,058
Feb 12, 2026
701.50
701.50
675.00
681.95
681.24
84,180
Feb 11, 2026
724.95
754.00
689.35
703.00
702.27
640,738
Feb 10, 2026
721.00
729.00
705.00
709.15
708.41
49,908
Feb 9, 2026
700.00
723.00
690.00
714.30
713.55
113,988
Feb 6, 2026
699.95
726.15
661.50
670.90
670.20
199,578
Feb 5, 2026
678.20
680.50
665.75
676.00
675.29
24,012
Feb 4, 2026
652.60
707.50
652.60
678.20
677.49
57,484
Feb 3, 2026
664.20
680.20
630.80
661.40
660.71
91,904
Feb 2, 2026
626.80
626.80
582.80
618.40
617.75
30,132
Jan 30, 2026
611.00
631.70
589.35
626.20
625.55
42,650
Jan 29, 2026
612.50
624.20
582.60
599.65
599.02
42,808
Jan 28, 2026
594.50
613.50
582.15
607.95
607.31
40,820
Jan 27, 2026
603.85
623.50
565.20
579.80
579.19
81,336
Jan 23, 2026
628.40
631.45
595.05
603.85
603.22
31,092
Jan 22, 2026
633.15
644.15
612.30
624.65
624.00
37,904
Jan 21, 2026
630.10
644.10
615.00
623.80
623.15
65,010
Jan 20, 2026
678.50
678.50
632.50
639.65
638.98
68,674
Jan 19, 2026
698.00
698.00
668.25
678.70
677.99
28,914
Jan 16, 2026
695.50
714.55
695.05
698.35
697.62
23,130
Jan 15, 2026
695.50
695.50
695.50
695.50
694.77
-
Jan 14, 2026
682.85
700.00
682.85
695.50
694.77
24,488
Jan 13, 2026
699.00
708.95
680.60
696.35
695.62
34,030
Jan 12, 2026
692.65
692.65
657.60
680.60
679.89
53,582
Jan 9, 2026
724.00
724.00
675.00
692.65
691.93
57,312
Jan 8, 2026
732.05
737.95
706.70
713.80
713.05
46,400
Jan 7, 2026
719.00
753.50
719.00
735.75
734.98
59,620
Jan 6, 2026
743.10
745.85
715.05
728.45
727.69
22,200
Jan 5, 2026
748.20
750.70
737.50
743.10
742.32
20,330
Jan 2, 2026
751.45
751.45
740.50
748.20
747.42
21,928
Jan 1, 2026
758.00
760.65
748.00
751.40
750.61
12,960
Dec 31, 2025
740.50
762.90
740.50
755.40
754.61
23,726
Dec 30, 2025
759.50
759.55
740.25
746.55
745.77
23,724
Dec 29, 2025
764.30
765.30
740.00
746.30
745.52
29,330
Dec 26, 2025
730.80
773.40
725.30
756.30
755.51
72,866
Dec 24, 2025
745.50
745.50
722.90
730.05
729.29
20,034
Dec 23, 2025
723.60
750.00
719.95
743.55
742.77
41,688
Dec 22, 2025
701.90
730.40
701.50
723.60
722.84
36,454
Dec 19, 2025
706.00
711.95
695.00
701.90
701.17
39,522
Dec 18, 2025
722.05
722.05
700.05
705.90
705.16
23,810
Dec 17, 2025
717.25
725.00
707.55
722.05
721.30
19,516
Dec 16, 2025
729.30
729.30
713.25
717.25
716.50
23,180
Dec 15, 2025
749.95
749.95
729.30
731.00
730.24
16,090
Dec 12, 2025
726.55
751.30
726.55
742.05
741.27
25,538
Dec 11, 2025
732.55
742.00
722.50
726.30
725.54
27,960
Dec 10, 2025
753.85
753.85
720.15
727.30
726.54
20,762
Dec 9, 2025
730.00
748.45
710.55
744.30
743.52
41,980
Dec 8, 2025
751.00
756.70
714.60
728.65
727.89
45,172
Dec 5, 2025
754.95
761.05
743.50
756.70
755.91
29,610
Dec 4, 2025
751.00
761.50
739.20
756.20
755.41
36,140
Dec 3, 2025
757.50
760.50
720.75
744.55
743.77
64,836
Dec 2, 2025
757.20
762.50
755.10
758.65
757.86
22,394
Dec 1, 2025
765.50
770.10
750.00
752.70
751.91
19,802
Nov 28, 2025
770.00
777.35
758.90
765.50
764.70
33,354
Nov 27, 2025
755.75
772.00
740.25
767.10
766.30
61,998
Nov 26, 2025
730.00
759.20
723.00
755.70
754.91
95,494
Nov 25, 2025
705.00
730.35
705.00
725.00
724.24
41,642
Nov 24, 2025
722.00
728.55
697.55
709.50
708.76
120,662
Nov 21, 2025
742.65
750.00
724.50
732.20
731.43
83,364
Nov 20, 2025
768.30
772.45
750.45
754.20
753.41
35,396
Nov 19, 2025
760.85
775.00
754.40
764.60
763.80
29,802
Nov 18, 2025
770.05
773.90
755.65
759.45
758.66
42,692
Nov 17, 2025
780.25
800.00
770.50
773.15
772.34
61,962
Nov 14, 2025
790.00
790.00
769.05
780.25
779.43
69,324
Nov 13, 2025
795.60
815.00
779.00
784.10
783.28
59,032
Nov 12, 2025
809.95
823.65
787.50
798.85
798.02
76,480
Nov 11, 2025
795.90
825.50
793.50
807.45
806.61
150,838
Nov 10, 2025
859.50
859.50
830.90
830.90
830.03
52,964
