Hind Rectifiers Limited (BOM:504036)
India · Delayed Price · Currency is INR 1,369.50
-33.60 (-2.39%)
At close: Feb 12, 2026
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,362.50 | 1,402.85 | 1,327.55 | 1,356.70 | 1,356.70 | -0.93% | 2,225 |
| Feb 12, 2026 | 1,416.65 | 1,416.65 | 1,357.95 | 1,369.50 | 1,369.50 | -2.39% | 5,211 |
| Feb 11, 2026 | 1,519.80 | 1,519.80 | 1,381.75 | 1,403.10 | 1,403.10 | -1.05% | 13,067 |
| Feb 10, 2026 | 1,450.00 | 1,452.95 | 1,411.50 | 1,418.00 | 1,418.00 | -0.94% | 2,115 |
| Feb 9, 2026 | 1,400.00 | 1,442.00 | 1,379.75 | 1,431.50 | 1,431.50 | 6.25% | 5,754 |
| Feb 6, 2026 | 1,436.90 | 1,450.00 | 1,327.90 | 1,347.25 | 1,347.25 | -0.76% | 4,678 |
| Feb 5, 2026 | 1,346.50 | 1,361.25 | 1,335.25 | 1,357.50 | 1,357.50 | 0.07% | 514 |
| Feb 4, 2026 | 1,300.15 | 1,409.85 | 1,300.00 | 1,356.60 | 1,356.60 | 1.62% | 1,612 |
| Feb 3, 2026 | 1,348.80 | 1,367.20 | 1,252.35 | 1,334.95 | 1,334.95 | 7.40% | 2,959 |
| Feb 2, 2026 | 1,212.00 | 1,247.25 | 1,170.70 | 1,242.95 | 1,242.95 | 0.84% | 450 |
| Feb 1, 2026 | 1,349.95 | 1,349.95 | 1,205.65 | 1,232.60 | 1,232.60 | -1.58% | 796 |
| Jan 30, 2026 | 1,204.05 | 1,268.35 | 1,177.70 | 1,252.40 | 1,252.40 | 4.45% | 1,236 |
| Jan 29, 2026 | 1,224.80 | 1,228.30 | 1,165.75 | 1,199.05 | 1,199.05 | -1.22% | 1,079 |
| Jan 28, 2026 | 1,175.05 | 1,224.80 | 1,165.00 | 1,213.90 | 1,213.90 | 4.72% | 460 |
| Jan 27, 2026 | 1,314.15 | 1,314.15 | 1,137.10 | 1,159.15 | 1,159.15 | -2.98% | 2,301 |
| Jan 23, 2026 | 1,240.00 | 1,250.15 | 1,183.80 | 1,194.70 | 1,194.70 | -4.52% | 563 |
| Jan 22, 2026 | 1,279.00 | 1,279.00 | 1,225.65 | 1,251.25 | 1,251.25 | 0.13% | 420 |
| Jan 21, 2026 | 1,274.85 | 1,285.50 | 1,239.70 | 1,249.60 | 1,249.60 | -2.37% | 4,394 |
| Jan 20, 2026 | 1,338.25 | 1,338.25 | 1,269.85 | 1,279.95 | 1,279.95 | -5.66% | 2,331 |
| Jan 19, 2026 | 1,374.15 | 1,382.40 | 1,345.00 | 1,356.70 | 1,356.70 | -2.86% | 457 |
| Jan 16, 2026 | 1,390.00 | 1,430.45 | 1,390.00 | 1,396.60 | 1,396.60 | 0.32% | 656 |
| Jan 14, 2026 | 1,383.70 | 1,395.25 | 1,381.15 | 1,392.10 | 1,392.10 | -0.55% | 933 |
| Jan 13, 2026 | 1,397.00 | 1,417.65 | 1,363.40 | 1,399.85 | 1,399.85 | 2.59% | 2,353 |
| Jan 12, 2026 | 1,380.50 | 1,382.00 | 1,320.00 | 1,364.50 | 1,364.50 | -1.94% | 1,205 |
| Jan 9, 2026 | 1,448.60 | 1,448.60 | 1,360.00 | 1,391.50 | 1,391.50 | -1.70% | 831 |
| Jan 8, 2026 | 1,468.60 | 1,469.60 | 1,388.85 | 1,415.55 | 1,415.55 | -3.81% | 1,846 |
| Jan 7, 2026 | 1,454.00 | 1,505.00 | 1,454.00 | 1,471.60 | 1,471.60 | 1.32% | 830 |
| Jan 6, 2026 | 1,482.80 | 1,482.80 | 1,431.05 | 1,452.45 | 1,452.45 | -2.10% | 1,218 |
| Jan 5, 2026 | 1,492.30 | 1,501.05 | 1,480.00 | 1,483.65 | 1,483.65 | -0.94% | 2,004 |
| Jan 2, 2026 | 1,491.70 | 1,498.00 | 1,481.95 | 1,497.75 | 1,497.75 | -0.26% | 2,383 |
| Jan 1, 2026 | 1,511.00 | 1,516.00 | 1,493.05 | 1,501.70 | 1,501.70 | -0.64% | 111 |
| Dec 31, 2025 | 1,501.40 | 1,529.15 | 1,484.85 | 1,511.30 | 1,511.30 | 1.14% | 583 |
| Dec 30, 2025 | 1,529.00 | 1,529.00 | 1,480.00 | 1,494.30 | 1,494.30 | 0.05% | 1,495 |
| Dec 29, 2025 | 1,548.10 | 1,548.10 | 1,480.00 | 1,493.55 | 1,493.55 | -1.46% | 943 |
| Dec 26, 2025 | 1,460.30 | 1,547.00 | 1,460.30 | 1,515.75 | 1,515.75 | 3.57% | 1,597 |
| Dec 24, 2025 | 1,497.40 | 1,497.40 | 1,450.00 | 1,463.45 | 1,463.45 | -1.83% | 967 |
| Dec 23, 2025 | 1,450.95 | 1,499.00 | 1,438.30 | 1,490.70 | 1,490.70 | 3.24% | 1,275 |
| Dec 22, 2025 | 1,439.25 | 1,461.90 | 1,417.00 | 1,443.95 | 1,443.95 | 2.48% | 1,703 |
| Dec 19, 2025 | 1,424.00 | 1,427.05 | 1,394.00 | 1,408.95 | 1,408.95 | 0.03% | 377 |
| Dec 18, 2025 | 1,429.05 | 1,435.50 | 1,404.00 | 1,408.50 | 1,408.50 | -2.36% | 665 |
| Dec 17, 2025 | 1,440.75 | 1,449.85 | 1,417.60 | 1,442.60 | 1,442.60 | 0.61% | 428 |
| Dec 16, 2025 | 1,446.35 | 1,452.85 | 1,425.35 | 1,433.90 | 1,433.90 | -1.97% | 453 |
| Dec 15, 2025 | 1,470.10 | 1,481.95 | 1,461.00 | 1,462.65 | 1,462.65 | -1.39% | 410 |
| Dec 12, 2025 | 1,466.20 | 1,499.95 | 1,466.20 | 1,483.30 | 1,483.30 | 2.41% | 676 |
| Dec 11, 2025 | 1,466.60 | 1,484.70 | 1,444.40 | 1,448.35 | 1,448.35 | -0.69% | 295 |
| Dec 10, 2025 | 1,502.40 | 1,502.40 | 1,445.80 | 1,458.40 | 1,458.40 | -2.21% | 484 |
| Dec 9, 2025 | 1,442.25 | 1,496.00 | 1,422.90 | 1,491.35 | 1,491.35 | 1.83% | 711 |
| Dec 8, 2025 | 1,513.00 | 1,513.00 | 1,432.80 | 1,464.60 | 1,464.60 | -3.16% | 1,149 |
| Dec 5, 2025 | 1,515.00 | 1,516.55 | 1,495.80 | 1,512.35 | 1,512.35 | 0.20% | 592 |
| Dec 4, 2025 | 1,500.00 | 1,519.10 | 1,497.00 | 1,509.30 | 1,509.30 | 2.03% | 1,293 |