Hind Rectifiers Limited (BOM:504036)
India · Delayed Price · Currency is INR 1,512.65
-23.60 (-1.54%)
At close: Aug 29, 2025
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,522.60 | 1,556.00 | 1,505.00 | 1,512.65 | 1,512.65 | -1.54% | 2,644 |
| Aug 28, 2025 | 1,560.40 | 1,581.00 | 1,521.55 | 1,536.25 | 1,536.25 | -2.90% | 12,715 |
| Aug 26, 2025 | 1,600.65 | 1,622.85 | 1,577.00 | 1,582.15 | 1,582.15 | -1.30% | 7,651 |
| Aug 25, 2025 | 1,652.95 | 1,652.95 | 1,591.70 | 1,602.95 | 1,602.95 | -2.99% | 5,031 |
| Aug 22, 2025 | 1,690.25 | 1,717.50 | 1,642.15 | 1,652.35 | 1,652.35 | -2.24% | 14,758 |
| Aug 21, 2025 | 1,824.95 | 1,824.95 | 1,670.00 | 1,690.20 | 1,690.20 | -7.62% | 13,473 |
| Aug 20, 2025 | 2,053.30 | 2,101.00 | 1,829.50 | 1,829.60 | 1,829.60 | -9.99% | 22,460 |
| Aug 19, 2025 | 1,981.95 | 2,049.70 | 1,955.00 | 2,032.75 | 2,032.75 | 2.02% | 5,091 |
| Aug 18, 2025 | 1,984.45 | 2,078.05 | 1,940.10 | 1,992.50 | 1,992.50 | 4.08% | 9,543 |
| Aug 14, 2025 | 1,934.45 | 2,022.90 | 1,904.00 | 1,914.35 | 1,914.35 | 0.47% | 9,279 |
| Aug 13, 2025 | 1,932.70 | 1,948.50 | 1,892.90 | 1,905.35 | 1,905.35 | -0.22% | 5,666 |
| Aug 12, 2025 | 1,950.00 | 1,963.00 | 1,896.20 | 1,909.55 | 1,909.55 | 1.89% | 3,960 |
| Aug 11, 2025 | 1,840.15 | 1,913.00 | 1,840.15 | 1,874.20 | 1,874.20 | 2.01% | 6,213 |
| Aug 8, 2025 | 1,859.00 | 1,859.00 | 1,778.45 | 1,837.20 | 1,837.20 | -0.48% | 3,476 |
| Aug 7, 2025 | 1,914.90 | 1,923.70 | 1,833.60 | 1,846.15 | 1,846.15 | -3.29% | 3,389 |
| Aug 6, 2025 | 1,989.85 | 1,989.85 | 1,885.30 | 1,909.00 | 1,909.00 | -3.67% | 8,880 |
| Aug 5, 2025 | 2,011.05 | 2,019.70 | 1,954.50 | 1,981.65 | 1,981.65 | -0.43% | 14,468 |
| Aug 4, 2025 | 1,963.95 | 2,011.50 | 1,905.15 | 1,990.25 | 1,990.25 | 5.12% | 25,313 |
| Aug 1, 2025 | 1,833.00 | 1,945.80 | 1,827.75 | 1,893.30 | 1,893.30 | 2.97% | 39,315 |
| Jul 31, 2025 | 1,865.00 | 1,940.25 | 1,814.10 | 1,838.70 | 1,838.70 | -5.93% | 78,542 |
| Jul 30, 2025 | 1,780.00 | 2,001.15 | 1,771.55 | 1,954.65 | 1,954.65 | 14.20% | 189,303 |
| Jul 29, 2025 | 1,461.75 | 1,711.65 | 1,422.20 | 1,711.65 | 1,711.65 | 20.00% | 43,511 |
| Jul 28, 2025 | 1,338.80 | 1,469.30 | 1,338.80 | 1,426.40 | 1,426.40 | 6.02% | 13,959 |
| Jul 25, 2025 | 1,336.65 | 1,368.85 | 1,330.00 | 1,345.40 | 1,345.40 | 0.56% | 5,239 |
| Jul 24, 2025 | 1,323.00 | 1,344.90 | 1,317.55 | 1,337.90 | 1,337.90 | 1.97% | 6,064 |
| Jul 23, 2025 | 1,330.00 | 1,331.05 | 1,297.60 | 1,312.10 | 1,312.10 | -1.42% | 4,823 |
| Jul 22, 2025 | 1,323.05 | 1,348.00 | 1,320.00 | 1,331.05 | 1,331.05 | -0.28% | 4,743 |
| Jul 21, 2025 | 1,304.90 | 1,351.70 | 1,304.90 | 1,334.80 | 1,332.80 | 0.23% | 6,488 |
| Jul 18, 2025 | 1,330.00 | 1,369.95 | 1,316.55 | 1,331.75 | 1,329.76 | 1.29% | 3,111 |
| Jul 17, 2025 | 1,294.00 | 1,339.75 | 1,294.00 | 1,314.80 | 1,312.83 | 1.27% | 1,599 |
| Jul 16, 2025 | 1,315.70 | 1,315.70 | 1,295.00 | 1,298.25 | 1,296.31 | -1.33% | 1,361 |
| Jul 15, 2025 | 1,111.05 | 1,336.45 | 1,111.05 | 1,315.80 | 1,313.83 | 0.42% | 5,615 |
| Jul 14, 2025 | 1,351.15 | 1,351.15 | 1,300.00 | 1,310.35 | 1,308.39 | -1.71% | 4,483 |
| Jul 11, 2025 | 1,383.75 | 1,385.50 | 1,331.00 | 1,333.15 | 1,331.16 | -3.20% | 10,367 |
| Jul 10, 2025 | 1,395.00 | 1,407.35 | 1,370.45 | 1,377.20 | 1,375.14 | -0.87% | 4,603 |
| Jul 9, 2025 | 1,363.05 | 1,451.00 | 1,363.05 | 1,389.30 | 1,387.22 | 2.95% | 22,920 |
| Jul 8, 2025 | 1,348.00 | 1,369.35 | 1,323.45 | 1,349.55 | 1,347.53 | 0.30% | 9,081 |
| Jul 7, 2025 | 1,322.05 | 1,386.00 | 1,307.30 | 1,345.55 | 1,343.54 | 3.44% | 21,191 |
| Jul 4, 2025 | 1,310.20 | 1,310.20 | 1,294.15 | 1,300.85 | 1,298.90 | 0.67% | 2,019 |
| Jul 3, 2025 | 1,269.40 | 1,325.00 | 1,269.40 | 1,292.25 | 1,290.32 | -1.71% | 4,132 |
| Jul 2, 2025 | 1,298.60 | 1,321.55 | 1,271.20 | 1,314.75 | 1,312.78 | 1.24% | 2,411 |
| Jul 1, 2025 | 1,328.95 | 1,328.95 | 1,285.25 | 1,298.60 | 1,296.66 | 1.48% | 2,786 |
| Jun 30, 2025 | 1,350.05 | 1,388.30 | 1,273.85 | 1,279.70 | 1,277.79 | 1.35% | 26,835 |
| Jun 27, 2025 | 1,284.95 | 1,284.95 | 1,251.80 | 1,262.70 | 1,260.81 | 2.20% | 741 |
| Jun 26, 2025 | 1,300.00 | 1,309.45 | 1,225.95 | 1,235.55 | 1,233.70 | -4.69% | 6,153 |
| Jun 25, 2025 | 1,276.00 | 1,325.00 | 1,276.00 | 1,296.40 | 1,294.46 | 1.99% | 3,058 |
| Jun 24, 2025 | 1,257.65 | 1,288.00 | 1,247.40 | 1,271.15 | 1,269.25 | 2.22% | 4,061 |
| Jun 23, 2025 | 1,266.40 | 1,274.45 | 1,240.10 | 1,243.50 | 1,241.64 | -1.22% | 1,140 |
| Jun 20, 2025 | 1,230.00 | 1,270.00 | 1,210.00 | 1,258.85 | 1,256.97 | 2.62% | 1,275 |
| Jun 19, 2025 | 1,284.35 | 1,285.60 | 1,215.10 | 1,226.70 | 1,224.86 | -4.13% | 3,127 |