Hind Rectifiers Limited (BOM:504036)
India · Delayed Price · Currency is INR 895.05
+11.80 (1.34%)
At close: Apr 21, 2026
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 894.90 | 913.00 | 884.05 | 895.05 | 895.05 | 1.34% | 7,085 |
| Apr 20, 2026 | 888.80 | 927.70 | 875.90 | 883.25 | 883.25 | -1.57% | 7,640 |
| Apr 17, 2026 | 909.40 | 913.20 | 883.50 | 897.30 | 897.30 | 0.28% | 11,339 |
| Apr 16, 2026 | 846.40 | 911.35 | 846.40 | 894.80 | 894.80 | 5.66% | 32,054 |
| Apr 15, 2026 | 849.85 | 870.75 | 829.00 | 846.85 | 846.85 | 0.79% | 59,547 |
| Apr 13, 2026 | 820.00 | 894.40 | 808.00 | 840.25 | 840.25 | -0.47% | 117,841 |
| Apr 10, 2026 | 724.80 | 851.30 | 724.80 | 844.20 | 844.20 | 18.99% | 113,612 |
| Apr 9, 2026 | 725.95 | 736.70 | 705.05 | 709.45 | 709.45 | -0.41% | 3,097 |
| Apr 8, 2026 | 705.00 | 717.00 | 693.00 | 712.40 | 712.40 | 5.38% | 2,889 |
| Apr 7, 2026 | 673.55 | 687.15 | 670.00 | 676.00 | 676.00 | -0.49% | 1,836 |
| Apr 6, 2026 | 701.95 | 701.95 | 661.95 | 679.35 | 679.35 | -2.25% | 5,677 |
| Apr 2, 2026 | 704.00 | 704.00 | 644.85 | 695.00 | 695.00 | -0.93% | 4,190 |
| Apr 1, 2026 | 660.50 | 714.50 | 660.50 | 701.50 | 701.50 | 6.21% | 7,852 |
| Mar 30, 2026 | 728.85 | 728.85 | 657.10 | 660.50 | 660.50 | -7.02% | 2,499 |
| Mar 27, 2026 | 795.00 | 795.00 | 710.00 | 710.35 | 710.35 | -10.32% | 158,893 |
| Mar 25, 2026 | 778.60 | 812.50 | 764.63 | 792.05 | 792.05 | 4.91% | 12,012 |
| Mar 24, 2026 | 751.50 | 760.50 | 730.60 | 754.98 | 754.98 | 5.18% | 5,644 |
| Mar 23, 2026 | 779.00 | 779.00 | 710.05 | 717.78 | 717.78 | -3.38% | 3,350 |
| Mar 20, 2026 | 765.83 | 795.00 | 740.50 | 742.90 | 742.90 | -0.89% | 10,044 |
| Mar 19, 2026 | 744.50 | 762.98 | 737.53 | 749.60 | 749.60 | -1.66% | 2,928 |
| Mar 18, 2026 | 750.83 | 771.00 | 747.85 | 762.28 | 762.28 | 3.13% | 3,018 |
| Mar 17, 2026 | 720.00 | 755.50 | 720.00 | 739.13 | 739.13 | 1.34% | 3,228 |
| Mar 16, 2026 | 716.00 | 737.80 | 692.38 | 729.33 | 729.33 | 1.97% | 2,948 |
| Mar 13, 2026 | 752.50 | 752.50 | 710.20 | 715.20 | 715.20 | -4.96% | 2,670 |
| Mar 12, 2026 | 709.40 | 769.20 | 698.30 | 752.50 | 752.50 | 4.99% | 6,328 |
| Mar 11, 2026 | 725.00 | 725.68 | 707.50 | 716.75 | 716.75 | -0.48% | 1,624 |
| Mar 10, 2026 | 721.05 | 726.30 | 707.95 | 720.20 | 720.20 | 1.62% | 2,564 |
| Mar 9, 2026 | 726.50 | 726.50 | 680.50 | 708.70 | 708.70 | -2.45% | 2,402 |
| Mar 6, 2026 | 675.00 | 734.10 | 674.50 | 726.50 | 726.50 | 6.96% | 6,448 |
| Mar 5, 2026 | 670.00 | 681.63 | 662.28 | 679.23 | 679.23 | 2.37% | 1,054 |
| Mar 4, 2026 | 675.00 | 675.00 | 652.48 | 663.48 | 663.48 | -2.24% | 3,874 |
| Mar 2, 2026 | 660.00 | 695.00 | 660.00 | 678.65 | 678.65 | -4.34% | 3,152 |
| Feb 27, 2026 | 697.08 | 715.00 | 695.03 | 709.48 | 709.48 | 1.12% | 1,630 |
| Feb 26, 2026 | 687.50 | 707.00 | 687.50 | 701.60 | 701.60 | 1.56% | 2,560 |
| Feb 25, 2026 | 705.00 | 705.00 | 682.50 | 690.83 | 690.83 | -2.32% | 3,822 |
| Feb 24, 2026 | 699.03 | 717.90 | 692.93 | 707.23 | 707.23 | -0.72% | 3,428 |
| Feb 23, 2026 | 674.60 | 738.93 | 663.08 | 712.35 | 712.35 | 9.06% | 55,912 |
| Feb 20, 2026 | 646.73 | 656.98 | 645.00 | 653.20 | 653.20 | 0.64% | 2,236 |
| Feb 19, 2026 | 671.50 | 679.48 | 645.00 | 649.05 | 649.05 | -3.10% | 2,902 |
| Feb 18, 2026 | 647.53 | 672.38 | 647.53 | 669.83 | 669.83 | 3.54% | 3,986 |
| Feb 17, 2026 | 635.53 | 658.70 | 635.53 | 646.95 | 646.95 | 0.58% | 4,014 |
| Feb 16, 2026 | 673.53 | 673.53 | 633.60 | 643.23 | 643.23 | -5.18% | 7,044 |
| Feb 13, 2026 | 681.25 | 701.43 | 663.78 | 678.35 | 678.35 | -0.93% | 4,450 |
| Feb 12, 2026 | 708.33 | 708.33 | 678.98 | 684.75 | 684.75 | -2.39% | 10,422 |
| Feb 11, 2026 | 759.90 | 759.90 | 690.88 | 701.55 | 701.55 | -1.05% | 26,134 |
| Feb 10, 2026 | 725.00 | 726.48 | 705.75 | 709.00 | 709.00 | -0.94% | 4,230 |
| Feb 9, 2026 | 700.00 | 721.00 | 689.88 | 715.75 | 715.75 | 6.25% | 11,508 |
| Feb 6, 2026 | 718.45 | 725.00 | 663.95 | 673.63 | 673.63 | -0.76% | 9,356 |
| Feb 5, 2026 | 673.25 | 680.63 | 667.63 | 678.75 | 678.75 | 0.07% | 1,028 |
| Feb 4, 2026 | 650.08 | 704.93 | 650.00 | 678.30 | 678.30 | 1.62% | 3,224 |