Hind Rectifiers Limited (BOM:504036)
India · Delayed Price · Currency is INR 1,189.95
+41.35 (3.60%)
At close: Jun 17, 2026
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,149.95 | 1,188.45 | 1,130.90 | 1,148.60 | 1,148.60 | 1.01% | 9,853 |
| Jun 15, 2026 | 1,162.95 | 1,162.95 | 1,126.10 | 1,137.10 | 1,137.10 | 1.01% | 8,919 |
| Jun 12, 2026 | 1,119.95 | 1,142.00 | 1,111.55 | 1,125.75 | 1,125.75 | 1.04% | 7,702 |
| Jun 11, 2026 | 1,051.10 | 1,167.40 | 1,051.10 | 1,114.15 | 1,114.15 | 5.78% | 17,034 |
| Jun 10, 2026 | 1,098.45 | 1,105.90 | 1,048.05 | 1,053.30 | 1,053.30 | -4.11% | 7,798 |
| Jun 9, 2026 | 1,080.00 | 1,111.95 | 1,060.25 | 1,098.45 | 1,098.45 | 1.47% | 7,578 |
| Jun 8, 2026 | 1,140.00 | 1,140.00 | 1,071.00 | 1,082.50 | 1,082.50 | -4.33% | 8,037 |
| Jun 5, 2026 | 1,161.45 | 1,166.00 | 1,116.00 | 1,131.45 | 1,131.45 | -0.62% | 4,812 |
| Jun 4, 2026 | 1,138.60 | 1,202.00 | 1,133.25 | 1,138.50 | 1,138.50 | 1.90% | 8,856 |
| Jun 3, 2026 | 1,113.25 | 1,135.00 | 1,085.05 | 1,117.30 | 1,117.30 | 0.43% | 6,545 |
| Jun 2, 2026 | 1,093.40 | 1,132.25 | 1,075.55 | 1,112.50 | 1,112.50 | 2.67% | 6,888 |
| Jun 1, 2026 | 1,120.20 | 1,160.70 | 1,074.30 | 1,083.60 | 1,083.60 | -3.02% | 8,343 |
| May 29, 2026 | 1,160.20 | 1,210.60 | 1,095.10 | 1,117.35 | 1,117.35 | -3.24% | 25,153 |
| May 27, 2026 | 994.45 | 1,195.00 | 994.45 | 1,154.75 | 1,154.75 | 15.61% | 66,241 |
| May 26, 2026 | 978.00 | 1,032.25 | 975.25 | 998.80 | 998.80 | 2.74% | 16,020 |
| May 25, 2026 | 965.10 | 987.00 | 965.10 | 972.15 | 972.15 | 0.73% | 2,746 |
| May 22, 2026 | 990.05 | 1,007.35 | 951.50 | 965.10 | 965.10 | -2.58% | 9,194 |
| May 21, 2026 | 970.55 | 1,021.50 | 967.10 | 990.65 | 990.65 | 1.69% | 15,881 |
| May 20, 2026 | 1,005.45 | 1,005.45 | 964.20 | 974.20 | 974.20 | -1.79% | 10,398 |
| May 19, 2026 | 910.05 | 1,016.25 | 894.90 | 992.00 | 992.00 | 8.56% | 73,382 |
| May 18, 2026 | 899.75 | 938.70 | 799.00 | 913.80 | 913.80 | -3.33% | 47,869 |
| May 15, 2026 | 912.00 | 979.00 | 905.90 | 945.30 | 945.30 | 4.22% | 11,403 |
| May 14, 2026 | 880.25 | 931.50 | 880.20 | 907.00 | 907.00 | 3.15% | 8,192 |
| May 13, 2026 | 871.25 | 915.90 | 870.05 | 879.30 | 879.30 | -0.37% | 5,136 |
| May 12, 2026 | 895.30 | 915.50 | 879.60 | 882.60 | 882.60 | -3.53% | 9,614 |
| May 11, 2026 | 922.40 | 943.70 | 910.70 | 914.85 | 914.85 | -2.19% | 13,515 |
| May 8, 2026 | 950.30 | 953.40 | 930.90 | 935.30 | 935.30 | -1.58% | 6,837 |
| May 7, 2026 | 900.00 | 961.95 | 900.00 | 950.30 | 950.30 | 5.38% | 10,984 |
| May 6, 2026 | 949.90 | 949.90 | 868.75 | 901.80 | 901.80 | -3.40% | 19,725 |
| May 5, 2026 | 952.20 | 959.90 | 922.15 | 933.50 | 933.50 | -0.75% | 6,830 |
| May 4, 2026 | 944.05 | 967.80 | 921.10 | 940.60 | 940.60 | -0.02% | 9,584 |
| Apr 30, 2026 | 917.55 | 949.95 | 909.20 | 940.75 | 940.75 | 1.67% | 6,398 |
| Apr 29, 2026 | 936.55 | 941.55 | 912.90 | 925.30 | 925.30 | 0.09% | 4,287 |
| Apr 28, 2026 | 933.75 | 936.40 | 910.35 | 924.50 | 924.50 | -0.99% | 8,590 |
| Apr 27, 2026 | 916.05 | 989.90 | 916.05 | 933.75 | 933.75 | 2.56% | 16,946 |
| Apr 24, 2026 | 916.15 | 943.60 | 905.00 | 910.45 | 910.45 | -0.81% | 9,255 |
| Apr 23, 2026 | 926.10 | 950.00 | 905.55 | 917.85 | 917.85 | -1.47% | 5,931 |
| Apr 22, 2026 | 909.00 | 936.60 | 886.70 | 931.55 | 931.55 | 4.08% | 12,167 |
| 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 |