HILINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Feb 2026 | 54.17 | 54.80 | 54.80 | 53.54 | 96558 | -2.26% |
| 13 Feb 2026 | 55.42 | 56.49 | 56.50 | 55.06 | 145106 | -2.55% |
| 12 Feb 2026 | 56.87 | 56.87 | 57.50 | 55.52 | 195597 | 0.00% |
| 11 Feb 2026 | 56.87 | 56.48 | 57.67 | 54.57 | 255214 | 1.72% |
| 10 Feb 2026 | 55.91 | 54.30 | 56.35 | 54.05 | 242836 | 3.65% |
| 09 Feb 2026 | 53.94 | 53.00 | 54.25 | 53.00 | 158506 | 1.26% |
| 06 Feb 2026 | 53.27 | 52.20 | 53.95 | 51.58 | 112342 | 1.02% |
| 05 Feb 2026 | 52.73 | 55.80 | 55.80 | 52.08 | 139274 | -2.55% |
| 04 Feb 2026 | 54.11 | 52.93 | 54.39 | 52.20 | 200168 | 3.66% |
| 03 Feb 2026 | 52.20 | 53.89 | 53.89 | 51.61 | 188508 | 1.18% |
| 02 Feb 2026 | 51.59 | 52.98 | 54.00 | 50.83 | 214298 | -1.05% |
| 01 Feb 2026 | 52.14 | 52.00 | 53.75 | 51.23 | 232299 | 2.28% |
| 30 Jan 2026 | 50.98 | 50.10 | 51.68 | 49.49 | 213270 | 0.28% |
| 29 Jan 2026 | 50.84 | 51.54 | 51.63 | 50.05 | 138324 | -0.92% |
| 28 Jan 2026 | 51.31 | 51.88 | 52.37 | 50.50 | 159114 | -0.81% |
| 27 Jan 2026 | 51.73 | 52.70 | 54.28 | 49.50 | 486744 | 1.93% |
| 23 Jan 2026 | 50.75 | 52.50 | 52.50 | 50.11 | 135413 | -2.23% |
| 22 Jan 2026 | 51.91 | 51.60 | 52.68 | 50.89 | 144692 | 1.07% |
| 21 Jan 2026 | 51.36 | 53.44 | 54.06 | 50.96 | 420559 | -3.89% |
| 20 Jan 2026 | 53.44 | 56.40 | 56.70 | 53.04 | 272619 | -1.96% |
| 19 Jan 2026 | 54.51 | 55.50 | 55.50 | 54.01 | 119613 | -2.01% |
| 16 Jan 2026 | 55.63 | 54.76 | 56.25 | 54.59 | 223607 | 1.59% |
| 14 Jan 2026 | 54.76 | 55.25 | 55.59 | 54.31 | 132872 | -0.94% |
| 13 Jan 2026 | 55.28 | 55.80 | 55.89 | 54.85 | 281038 | -0.09% |
| 12 Jan 2026 | 55.33 | 58.02 | 58.19 | 54.31 | 386359 | -5.32% |
| 09 Jan 2026 | 58.44 | 62.08 | 62.13 | 57.12 | 744905 | 0.62% |
| 08 Jan 2026 | 58.08 | 60.20 | 60.43 | 57.41 | 159198 | -3.36% |
| 07 Jan 2026 | 60.10 | 60.00 | 60.74 | 58.89 | 139233 | 1.25% |
| 06 Jan 2026 | 59.36 | 62.00 | 63.37 | 58.82 | 660343 | 1.16% |
| 05 Jan 2026 | 58.68 | 60.01 | 60.56 | 58.41 | 146052 | -2.02% |
| 02 Jan 2026 | 59.89 | 58.39 | 60.15 | 57.50 | 265061 | 3.74% |
| 01 Jan 2026 | 57.73 | 58.89 | 58.89 | 57.51 | 101939 | -1.06% |
| 31 Dec 2025 | 58.35 | 56.35 | 58.50 | 56.35 | 183759 | 2.78% |
| 30 Dec 2025 | 56.77 | 56.94 | 57.68 | 55.96 | 206270 | 0.28% |
| 29 Dec 2025 | 56.61 | 58.05 | 58.82 | 56.05 | 189676 | -1.96% |
| 26 Dec 2025 | 57.74 | 57.76 | 58.55 | 57.20 | 143780 | -0.03% |
| 24 Dec 2025 | 57.76 | 59.50 | 60.50 | 56.97 | 275507 | -2.07% |
| 23 Dec 2025 | 58.98 | 58.94 | 59.30 | 58.14 | 112437 | 0.94% |
| 22 Dec 2025 | 58.43 | 57.72 | 59.25 | 57.72 | 196552 | 1.25% |
| 19 Dec 2025 | 57.71 | 56.42 | 58.05 | 55.94 | 224137 | 2.29% |
| 18 Dec 2025 | 56.42 | 58.25 | 58.44 | 55.90 | 303967 | -2.57% |
| 17 Dec 2025 | 57.91 | 59.70 | 59.95 | 57.80 | 259240 | -2.62% |
| 16 Dec 2025 | 59.47 | 61.44 | 61.44 | 59.35 | 276001 | -3.17% |
| 15 Dec 2025 | 61.42 | 61.16 | 62.35 | 60.51 | 221240 | 0.54% |
| 12 Dec 2025 | 61.09 | 62.43 | 62.50 | 60.00 | 346415 | -0.68% |
| 11 Dec 2025 | 61.51 | 64.88 | 64.99 | 60.73 | 635972 | -5.15% |
| 10 Dec 2025 | 64.85 | 66.00 | 70.80 | 63.10 | 5671053 | 4.36% |
| 09 Dec 2025 | 62.14 | 61.45 | 62.60 | 59.58 | 219613 | 1.90% |
| 08 Dec 2025 | 60.98 | 64.25 | 64.25 | 60.51 | 212751 | -3.59% |
| 05 Dec 2025 | 63.25 | 63.56 | 65.20 | 62.00 | 175686 | -1.14% |
| 04 Dec 2025 | 63.98 | 65.01 | 65.91 | 63.80 | 99969 | -1.57% |
| 03 Dec 2025 | 65.00 | 66.80 | 67.34 | 64.80 | 115059 | -2.27% |
| 02 Dec 2025 | 66.51 | 66.10 | 67.35 | 64.74 | 161810 | 0.73% |
| 01 Dec 2025 | 66.03 | 66.41 | 67.95 | 65.41 | 124274 | -0.57% |
| 28 Nov 2025 | 66.41 | 67.90 | 68.64 | 66.16 | 129583 | -1.98% |
| 27 Nov 2025 | 67.75 | 67.90 | 69.43 | 67.51 | 223101 | 0.74% |
| 26 Nov 2025 | 67.25 | 65.63 | 68.00 | 65.63 | 283086 | 2.48% |
| 25 Nov 2025 | 65.62 | 64.07 | 66.66 | 63.62 | 257458 | 2.42% |
| 24 Nov 2025 | 64.07 | 66.74 | 66.97 | 63.07 | 351086 | -4.00% |
| 21 Nov 2025 | 66.74 | 67.40 | 68.16 | 66.45 | 172116 | -1.88% |
| 20 Nov 2025 | 68.02 | 69.00 | 69.05 | 66.20 | 260157 | -0.61% |
| 19 Nov 2025 | 68.44 | 68.00 | 69.70 | 67.15 | 326605 | 0.12% |
| 18 Nov 2025 | 68.36 | 70.20 | 70.20 | 68.10 | 259046 | -0.67% |
| 17 Nov 2025 | 68.82 | 69.75 | 70.37 | 68.50 | 249567 | -0.52% |
| 14 Nov 2025 | 69.18 | 68.45 | 69.48 | 68.45 | 211748 | 0.26% |
| 13 Nov 2025 | 69.00 | 70.06 | 72.80 | 68.20 | 621654 | -1.51% |
| 12 Nov 2025 | 70.06 | 70.65 | 70.86 | 69.75 | 302537 | 0.23% |
| 11 Nov 2025 | 69.90 | 71.95 | 72.11 | 69.70 | 502325 | -2.39% |
| 10 Nov 2025 | 71.61 | 73.49 | 73.84 | 71.50 | 270344 | -2.44% |
| 07 Nov 2025 | 73.40 | 75.00 | 75.35 | 73.00 | 497667 | -0.74% |
| 06 Nov 2025 | 73.95 | 76.00 | 77.43 | 73.60 | 482819 | -4.25% |
| 04 Nov 2025 | 77.23 | 77.96 | 78.59 | 77.00 | 120817 | -0.40% |
| 03 Nov 2025 | 77.54 | 79.00 | 79.00 | 77.11 | 149771 | -0.39% |
| 31 Oct 2025 | 77.84 | 78.66 | 78.66 | 77.61 | 151963 | -1.04% |
| 30 Oct 2025 | 78.66 | 78.98 | 82.88 | 78.41 | 800409 | 0.54% |
| 29 Oct 2025 | 78.24 | 77.48 | 78.60 | 77.20 | 209478 | 1.47% |
| 28 Oct 2025 | 77.11 | 77.43 | 77.79 | 76.56 | 159525 | -0.13% |
| 27 Oct 2025 | 77.21 | 78.30 | 78.82 | 77.01 | 209000 | -1.15% |
| 24 Oct 2025 | 78.11 | 80.00 | 80.00 | 78.00 | 239402 | -1.25% |
| 23 Oct 2025 | 79.10 | 78.96 | 80.00 | 78.30 | 225458 | 0.18% |
| 21 Oct 2025 | 78.96 | 79.60 | 80.00 | 78.60 | 77256 | 1.37% |
| 20 Oct 2025 | 77.89 | 77.06 | 78.80 | 76.50 | 229888 | 1.08% |
| 17 Oct 2025 | 77.06 | 78.90 | 79.41 | 75.50 | 350441 | -2.86% |
| 16 Oct 2025 | 79.33 | 79.60 | 80.70 | 78.10 | 188797 | -0.30% |
| 15 Oct 2025 | 79.57 | 78.61 | 80.74 | 78.61 | 273917 | 1.22% |
| 14 Oct 2025 | 78.61 | 82.94 | 83.49 | 75.86 | 675457 | -2.09% |
| 13 Oct 2025 | 80.29 | 80.00 | 80.88 | 79.33 | 199588 | 0.26% |
| 10 Oct 2025 | 80.08 | 80.11 | 81.43 | 79.90 | 209065 | -0.01% |
| 09 Oct 2025 | 80.09 | 80.59 | 80.84 | 79.60 | 230838 | -0.20% |
| 08 Oct 2025 | 80.25 | 82.01 | 82.79 | 79.82 | 279447 | -2.15% |
| 07 Oct 2025 | 82.01 | 84.30 | 84.30 | 81.24 | 242426 | -1.65% |
| 06 Oct 2025 | 83.39 | 81.25 | 86.35 | 81.25 | 1099576 | 4.16% |
| 03 Oct 2025 | 80.06 | 80.78 | 81.46 | 79.40 | 276064 | -0.11% |
| 01 Oct 2025 | 80.15 | 80.39 | 80.95 | 78.46 | 463744 | 0.69% |
| 30 Sep 2025 | 79.60 | 80.70 | 82.37 | 79.10 | 332757 | -1.58% |
| 29 Sep 2025 | 80.88 | 82.70 | 82.70 | 79.57 | 345093 | 0.27% |
| 26 Sep 2025 | 80.66 | 83.40 | 83.44 | 80.00 | 514812 | -3.33% |
| 25 Sep 2025 | 83.44 | 85.40 | 85.86 | 82.50 | 339380 | -1.64% |
| 24 Sep 2025 | 84.83 | 86.00 | 86.58 | 84.25 | 332399 | -1.14% |
| 23 Sep 2025 | 85.81 | 86.85 | 87.20 | 85.60 | 316402 | -0.82% |
| 22 Sep 2025 | 86.52 | 87.75 | 87.75 | 86.05 | 351540 | -1.14% |
| 19 Sep 2025 | 87.52 | 90.37 | 90.37 | 87.00 | 711715 | -3.24% |
| 18 Sep 2025 | 90.45 | 85.49 | 91.30 | 85.00 | 1864712 | 6.01% |
| 17 Sep 2025 | 85.32 | 86.69 | 87.74 | 85.00 | 835686 | -1.58% |
| 16 Sep 2025 | 86.69 | 88.00 | 88.24 | 86.36 | 432963 | -0.50% |
| 15 Sep 2025 | 87.13 | 86.00 | 88.08 | 86.00 | 405780 | 0.16% |
| 12 Sep 2025 | 86.99 | 88.44 | 88.84 | 86.60 | 473424 | -0.90% |
| 11 Sep 2025 | 87.78 | 91.25 | 91.25 | 87.00 | 1344933 | -0.41% |
| 10 Sep 2025 | 88.14 | 88.70 | 89.00 | 87.16 | 653630 | 0.19% |
| 09 Sep 2025 | 87.97 | 86.00 | 91.70 | 84.26 | 1903585 | 2.64% |
| 08 Sep 2025 | 85.71 | 90.77 | 91.47 | 85.00 | 2341089 | -5.57% |
| 05 Sep 2025 | 90.77 | 93.80 | 93.81 | 90.52 | 596078 | -2.40% |
| 04 Sep 2025 | 93.00 | 96.05 | 97.00 | 92.21 | 640089 | -1.05% |
| 03 Sep 2025 | 93.99 | 95.11 | 96.00 | 93.06 | 779405 | -0.40% |
| 02 Sep 2025 | 94.37 | 97.00 | 98.68 | 93.70 | 1307732 | -1.51% |
| 01 Sep 2025 | 95.82 | 96.50 | 97.50 | 93.01 | 1420485 | 0.77% |
| 29 Aug 2025 | 95.09 | 95.40 | 96.65 | 94.20 | 1005359 | 1.05% |
| 28 Aug 2025 | 94.10 | 91.99 | 96.80 | 88.01 | 1874584 | 2.34% |
| 26 Aug 2025 | 91.95 | 94.90 | 94.98 | 91.10 | 574682 | -3.37% |
| 25 Aug 2025 | 95.16 | 96.80 | 98.66 | 94.19 | 1615445 | -4.02% |
| 22 Aug 2025 | 99.15 | 101.26 | 102.99 | 99.15 | 960058 | -5.00% |
| 21 Aug 2025 | 104.37 | 98.07 | 107.18 | 98.07 | 3254196 | 1.09% |
| 20 Aug 2025 | 103.24 | 106.00 | 106.51 | 103.24 | 2686691 | -5.01% |
| 19 Aug 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 140426 | -5.01% |
| 18 Aug 2025 | 114.41 | 114.41 | 114.41 | 114.41 | 208614 | -5.01% |
| 14 Aug 2025 | 120.44 | 131.40 | 131.40 | 120.44 | 2636454 | -5.00% |
| 13 Aug 2025 | 126.78 | 122.99 | 126.78 | 122.00 | 3127048 | 4.99% |
