Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,341.80
-10.20 (-0.75%)
At close: Feb 6, 2026
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,399.90 | 1,452.30 | 1,358.00 | 1,369.40 | - | 1.29% | 51,951 |
| Feb 5, 2026 | 1,356.40 | 1,361.00 | 1,331.50 | 1,352.00 | 1,352.00 | -0.32% | 12,006 |
| Feb 4, 2026 | 1,305.20 | 1,415.00 | 1,305.20 | 1,356.40 | 1,356.40 | 2.54% | 28,742 |
| Feb 3, 2026 | 1,328.40 | 1,360.40 | 1,261.60 | 1,322.80 | 1,322.80 | 6.95% | 45,952 |
| Feb 2, 2026 | 1,253.60 | 1,253.60 | 1,165.60 | 1,236.80 | 1,236.80 | -0.39% | 15,066 |
| Feb 1, 2026 | 1,240.00 | 1,279.70 | 1,200.00 | 1,241.60 | 1,241.60 | -0.86% | 8,841 |
| Jan 30, 2026 | 1,222.00 | 1,263.40 | 1,178.70 | 1,252.40 | 1,252.40 | 4.43% | 21,325 |
| Jan 29, 2026 | 1,225.00 | 1,248.40 | 1,165.20 | 1,199.30 | 1,199.30 | -1.37% | 21,404 |
| Jan 28, 2026 | 1,189.00 | 1,227.00 | 1,164.30 | 1,215.90 | 1,215.90 | 4.86% | 20,410 |
| Jan 27, 2026 | 1,207.70 | 1,247.00 | 1,130.40 | 1,159.60 | 1,159.60 | -3.98% | 40,668 |
| Jan 23, 2026 | 1,256.80 | 1,262.90 | 1,190.10 | 1,207.70 | 1,207.70 | -3.33% | 15,546 |
| Jan 22, 2026 | 1,266.30 | 1,288.30 | 1,224.60 | 1,249.30 | 1,249.30 | 0.14% | 18,952 |
| Jan 21, 2026 | 1,260.20 | 1,288.20 | 1,230.00 | 1,247.60 | 1,247.60 | -2.48% | 32,505 |
| Jan 20, 2026 | 1,357.00 | 1,357.00 | 1,265.00 | 1,279.30 | 1,279.30 | -5.75% | 34,337 |
| Jan 19, 2026 | 1,396.00 | 1,396.00 | 1,336.50 | 1,357.40 | 1,357.40 | -2.81% | 14,457 |
| Jan 16, 2026 | 1,391.00 | 1,429.10 | 1,390.10 | 1,396.70 | 1,396.70 | 0.41% | 11,565 |
| Jan 14, 2026 | 1,365.70 | 1,400.00 | 1,365.70 | 1,391.00 | 1,391.00 | -0.12% | 12,244 |
| Jan 13, 2026 | 1,398.00 | 1,417.90 | 1,361.20 | 1,392.70 | 1,392.70 | 2.31% | 17,015 |
| Jan 12, 2026 | 1,385.30 | 1,385.30 | 1,315.20 | 1,361.20 | 1,361.20 | -1.74% | 26,791 |
| Jan 9, 2026 | 1,448.00 | 1,448.00 | 1,350.00 | 1,385.30 | 1,385.30 | -2.96% | 28,656 |
| Jan 8, 2026 | 1,464.10 | 1,475.90 | 1,413.40 | 1,427.60 | 1,427.60 | -2.98% | 23,200 |
| Jan 7, 2026 | 1,438.00 | 1,507.00 | 1,438.00 | 1,471.50 | 1,471.50 | 1.00% | 29,810 |
| Jan 6, 2026 | 1,486.20 | 1,491.70 | 1,430.10 | 1,456.90 | 1,456.90 | -1.97% | 11,100 |
| Jan 5, 2026 | 1,496.40 | 1,501.40 | 1,475.00 | 1,486.20 | 1,486.20 | -0.68% | 10,165 |
| Jan 2, 2026 | 1,502.90 | 1,502.90 | 1,481.00 | 1,496.40 | 1,496.40 | -0.43% | 10,964 |
| Jan 1, 2026 | 1,516.00 | 1,521.30 | 1,496.00 | 1,502.80 | 1,502.80 | -0.53% | 6,480 |
| 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 |