Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,512.10
+19.00 (1.27%)
Dec 31, 2025, 3:29 PM IST
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,481.00 | 1,525.80 | 1,481.00 | 1,510.80 | 1,510.80 | 1.19% | 11,863 |
| Dec 30, 2025 | 1,519.00 | 1,519.10 | 1,480.50 | 1,493.10 | 1,493.10 | 0.03% | 11,862 |
| Dec 29, 2025 | 1,528.60 | 1,530.60 | 1,480.00 | 1,492.60 | 1,492.60 | -1.32% | 14,665 |
| Dec 26, 2025 | 1,461.60 | 1,546.80 | 1,450.60 | 1,512.60 | 1,512.60 | 3.60% | 36,433 |
| Dec 24, 2025 | 1,491.00 | 1,491.00 | 1,445.80 | 1,460.10 | 1,460.10 | -1.82% | 10,017 |
| Dec 23, 2025 | 1,447.20 | 1,500.00 | 1,439.90 | 1,487.10 | 1,487.10 | 2.76% | 20,844 |
| Dec 22, 2025 | 1,403.80 | 1,460.80 | 1,403.00 | 1,447.20 | 1,447.20 | 3.09% | 18,227 |
| Dec 19, 2025 | 1,412.00 | 1,423.90 | 1,390.00 | 1,403.80 | 1,403.80 | -0.57% | 19,761 |
| Dec 18, 2025 | 1,444.10 | 1,444.10 | 1,400.10 | 1,411.80 | 1,411.80 | -2.24% | 11,905 |
| Dec 17, 2025 | 1,434.50 | 1,450.00 | 1,415.10 | 1,444.10 | 1,444.10 | 0.67% | 9,758 |
| Dec 16, 2025 | 1,458.60 | 1,458.60 | 1,426.50 | 1,434.50 | 1,434.50 | -1.88% | 11,590 |
| Dec 15, 2025 | 1,499.90 | 1,499.90 | 1,458.60 | 1,462.00 | 1,462.00 | -1.49% | 8,045 |
| Dec 12, 2025 | 1,453.10 | 1,502.60 | 1,453.10 | 1,484.10 | 1,484.10 | 2.17% | 12,769 |
| Dec 11, 2025 | 1,465.10 | 1,484.00 | 1,445.00 | 1,452.60 | 1,452.60 | -0.14% | 13,980 |
| Dec 10, 2025 | 1,507.70 | 1,507.70 | 1,440.30 | 1,454.60 | 1,454.60 | -2.28% | 10,381 |
| Dec 9, 2025 | 1,460.00 | 1,496.90 | 1,421.10 | 1,488.60 | 1,488.60 | 2.15% | 20,990 |
| Dec 8, 2025 | 1,502.00 | 1,513.40 | 1,429.20 | 1,457.30 | 1,457.30 | -3.71% | 22,586 |
| Dec 5, 2025 | 1,509.90 | 1,522.10 | 1,487.00 | 1,513.40 | 1,513.40 | 0.07% | 14,805 |
| Dec 4, 2025 | 1,502.00 | 1,523.00 | 1,478.40 | 1,512.40 | 1,512.40 | 1.56% | 18,070 |
| Dec 3, 2025 | 1,515.00 | 1,521.00 | 1,441.50 | 1,489.10 | 1,489.10 | -1.86% | 32,418 |
| Dec 2, 2025 | 1,514.40 | 1,525.00 | 1,510.20 | 1,517.30 | 1,517.30 | 0.79% | 11,197 |
| Dec 1, 2025 | 1,531.00 | 1,540.20 | 1,500.00 | 1,505.40 | 1,505.40 | -1.67% | 9,901 |
| Nov 28, 2025 | 1,540.00 | 1,554.70 | 1,517.80 | 1,531.00 | 1,531.00 | -0.21% | 16,677 |
| Nov 27, 2025 | 1,511.50 | 1,544.00 | 1,480.50 | 1,534.20 | 1,534.20 | 1.51% | 30,999 |
| Nov 26, 2025 | 1,460.00 | 1,518.40 | 1,446.00 | 1,511.40 | 1,511.40 | 4.23% | 47,747 |
| Nov 25, 2025 | 1,410.00 | 1,460.70 | 1,410.00 | 1,450.00 | 1,450.00 | 2.18% | 20,821 |
| Nov 24, 2025 | 1,444.00 | 1,457.10 | 1,395.10 | 1,419.00 | 1,419.00 | -3.10% | 60,331 |
| Nov 21, 2025 | 1,485.30 | 1,500.00 | 1,449.00 | 1,464.40 | 1,464.40 | -2.92% | 41,682 |
| Nov 20, 2025 | 1,536.60 | 1,544.90 | 1,500.90 | 1,508.40 | 1,508.40 | -1.36% | 17,698 |
| Nov 19, 2025 | 1,521.70 | 1,550.00 | 1,508.80 | 1,529.20 | 1,529.20 | 0.68% | 14,901 |
| Nov 18, 2025 | 1,540.10 | 1,547.80 | 1,511.30 | 1,518.90 | 1,518.90 | -1.77% | 21,346 |
| Nov 17, 2025 | 1,560.50 | 1,600.00 | 1,541.00 | 1,546.30 | 1,546.30 | -0.91% | 30,981 |
| Nov 14, 2025 | 1,580.00 | 1,580.00 | 1,538.10 | 1,560.50 | 1,560.50 | -0.49% | 34,662 |
| Nov 13, 2025 | 1,591.20 | 1,630.00 | 1,558.00 | 1,568.20 | 1,568.20 | -1.85% | 29,516 |
| Nov 12, 2025 | 1,619.90 | 1,647.30 | 1,575.00 | 1,597.70 | 1,597.70 | -1.07% | 38,240 |
| Nov 11, 2025 | 1,591.80 | 1,651.00 | 1,587.00 | 1,614.90 | 1,614.90 | -2.82% | 75,419 |
| Nov 10, 2025 | 1,719.00 | 1,719.00 | 1,661.80 | 1,661.80 | 1,661.80 | -5.00% | 26,482 |
| Nov 7, 2025 | 1,784.10 | 1,784.10 | 1,749.20 | 1,749.20 | 1,749.20 | -5.00% | 30,281 |
| Nov 6, 2025 | 1,860.00 | 1,909.90 | 1,767.80 | 1,841.20 | 1,841.20 | -1.05% | 185,019 |
| Nov 4, 2025 | 1,884.00 | 1,898.90 | 1,846.30 | 1,860.80 | 1,860.80 | -0.51% | 30,348 |
| Nov 3, 2025 | 1,866.30 | 1,892.80 | 1,793.50 | 1,870.40 | 1,870.40 | 0.92% | 55,733 |
| Oct 31, 2025 | 1,824.90 | 1,893.60 | 1,820.00 | 1,853.40 | 1,853.40 | 2.77% | 88,071 |
| Oct 30, 2025 | 1,719.00 | 1,803.50 | 1,719.00 | 1,803.50 | 1,803.50 | 5.00% | 84,659 |
| Oct 29, 2025 | 1,725.90 | 1,750.00 | 1,712.10 | 1,717.70 | 1,717.70 | 0.43% | 36,435 |
| Oct 28, 2025 | 1,730.00 | 1,738.70 | 1,663.30 | 1,710.30 | 1,710.30 | 1.62% | 63,824 |
| Oct 27, 2025 | 1,603.00 | 1,683.10 | 1,598.00 | 1,683.10 | 1,683.10 | 5.00% | 41,736 |
| Oct 24, 2025 | 1,607.40 | 1,612.00 | 1,576.90 | 1,603.00 | 1,603.00 | 0.17% | 15,819 |
| Oct 23, 2025 | 1,609.00 | 1,628.40 | 1,590.00 | 1,600.20 | 1,600.20 | -0.21% | 13,311 |
| Oct 21, 2025 | 1,599.00 | 1,620.00 | 1,566.90 | 1,603.60 | 1,603.60 | 0.56% | 5,904 |
| Oct 20, 2025 | 1,595.00 | 1,619.20 | 1,590.00 | 1,594.60 | 1,594.60 | -0.45% | 16,418 |