Hind Rectifiers Limited (BOM:504036)
India · Delayed Price · Currency is INR 990.65
+16.45 (1.69%)
At close: May 21, 2026
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |