Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,662.80
-6.10 (-0.37%)
Sep 15, 2025, 3:29 PM IST
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,720.00 | 1,720.00 | 1,647.30 | 1,668.90 | 1,668.90 | -1.11% | 45,722 |
| Sep 11, 2025 | 1,759.00 | 1,766.90 | 1,662.30 | 1,687.60 | 1,687.60 | -2.49% | 42,668 |
| Sep 10, 2025 | 1,780.00 | 1,794.00 | 1,715.10 | 1,730.70 | 1,730.70 | -0.72% | 86,697 |
| Sep 9, 2025 | 1,679.00 | 1,743.30 | 1,677.00 | 1,743.30 | 1,743.30 | 5.00% | 87,356 |
| Sep 8, 2025 | 1,719.00 | 1,723.90 | 1,634.50 | 1,660.30 | 1,660.30 | -1.06% | 73,327 |
| Sep 5, 2025 | 1,630.00 | 1,678.10 | 1,588.90 | 1,678.10 | 1,678.10 | 5.00% | 45,938 |
| Sep 4, 2025 | 1,650.00 | 1,700.00 | 1,588.80 | 1,598.20 | 1,598.20 | -2.01% | 104,304 |
| Sep 3, 2025 | 1,559.80 | 1,631.00 | 1,559.80 | 1,631.00 | 1,631.00 | 5.00% | 57,321 |
| Sep 2, 2025 | 1,579.00 | 1,608.00 | 1,540.90 | 1,553.40 | 1,553.40 | -0.61% | 49,757 |
| Sep 1, 2025 | 1,500.00 | 1,585.70 | 1,500.00 | 1,563.00 | 1,563.00 | 3.50% | 61,862 |
| Aug 29, 2025 | 1,539.90 | 1,557.30 | 1,501.30 | 1,510.20 | 1,510.20 | -1.83% | 38,130 |
| Aug 28, 2025 | 1,580.00 | 1,580.00 | 1,520.50 | 1,538.30 | 1,538.30 | -2.76% | 49,623 |
| Aug 26, 2025 | 1,605.00 | 1,627.40 | 1,575.60 | 1,582.00 | 1,582.00 | -1.30% | 51,542 |
| Aug 25, 2025 | 1,635.00 | 1,635.00 | 1,590.00 | 1,602.80 | 1,602.80 | -3.04% | 105,815 |
| Aug 22, 2025 | 1,708.70 | 1,717.90 | 1,647.50 | 1,653.00 | 1,653.00 | -2.20% | 89,734 |
| Aug 21, 2025 | 1,831.90 | 1,831.90 | 1,663.00 | 1,690.20 | 1,690.20 | -7.74% | 215,069 |
| Aug 20, 2025 | 2,048.80 | 2,108.50 | 1,831.90 | 1,832.00 | 1,832.00 | -9.99% | 323,914 |
| Aug 19, 2025 | 1,985.00 | 2,060.00 | 1,953.00 | 2,035.40 | 2,035.40 | 2.01% | 67,768 |
| Aug 18, 2025 | 1,951.00 | 2,077.20 | 1,927.20 | 1,995.20 | 1,995.20 | 4.06% | 160,008 |
| Aug 14, 2025 | 1,939.90 | 2,021.60 | 1,902.20 | 1,917.40 | 1,917.40 | 0.59% | 96,091 |
| Aug 13, 2025 | 1,917.10 | 1,947.50 | 1,894.90 | 1,906.20 | 1,906.20 | -0.06% | 42,648 |
| Aug 12, 2025 | 1,974.90 | 1,974.90 | 1,895.00 | 1,907.40 | 1,907.40 | 1.63% | 64,680 |
| Aug 11, 2025 | 1,854.90 | 1,915.10 | 1,840.40 | 1,876.80 | 1,876.80 | 2.31% | 47,267 |
| Aug 8, 2025 | 1,851.90 | 1,862.20 | 1,772.90 | 1,834.40 | 1,834.40 | -0.76% | 72,267 |
| Aug 7, 2025 | 1,909.10 | 1,925.90 | 1,831.00 | 1,848.50 | 1,848.50 | -3.47% | 73,238 |
| Aug 6, 2025 | 1,980.10 | 1,991.90 | 1,882.40 | 1,914.90 | 1,914.90 | -3.50% | 95,380 |
| Aug 5, 2025 | 2,030.00 | 2,030.00 | 1,955.10 | 1,984.40 | 1,984.40 | -0.12% | 84,670 |
| Aug 4, 2025 | 1,923.70 | 2,010.00 | 1,910.00 | 1,986.70 | 1,986.70 | 4.78% | 284,902 |
| Aug 1, 2025 | 1,840.00 | 1,934.20 | 1,822.20 | 1,896.10 | 1,896.10 | 3.39% | 240,701 |
| Jul 31, 2025 | 1,867.00 | 1,937.70 | 1,812.50 | 1,834.00 | 1,834.00 | -6.01% | 399,312 |
| Jul 30, 2025 | 1,765.10 | 1,998.00 | 1,762.20 | 1,951.30 | 1,951.30 | 13.96% | 3,105,109 |
| Jul 29, 2025 | 1,444.90 | 1,712.20 | 1,422.80 | 1,712.20 | 1,712.20 | 19.99% | 1,121,124 |
| Jul 28, 2025 | 1,330.80 | 1,470.00 | 1,330.80 | 1,426.90 | 1,426.90 | 5.71% | 268,068 |
| Jul 25, 2025 | 1,345.00 | 1,368.40 | 1,329.20 | 1,349.80 | 1,349.80 | 0.85% | 68,397 |
| Jul 24, 2025 | 1,316.80 | 1,345.00 | 1,316.80 | 1,338.40 | 1,338.40 | 2.18% | 52,451 |
| Jul 23, 2025 | 1,330.20 | 1,332.00 | 1,299.50 | 1,309.80 | 1,309.80 | -1.53% | 29,325 |
| Jul 22, 2025 | 1,337.60 | 1,348.00 | 1,322.10 | 1,330.20 | 1,330.20 | -0.26% | 20,328 |
| Jul 21, 2025 | 1,334.80 | 1,354.60 | 1,319.80 | 1,333.70 | 1,331.70 | 0.17% | 26,144 |
| Jul 18, 2025 | 1,328.00 | 1,368.80 | 1,315.50 | 1,331.50 | 1,329.50 | 1.26% | 71,664 |
| Jul 17, 2025 | 1,313.00 | 1,345.00 | 1,297.90 | 1,314.90 | 1,312.93 | 0.89% | 47,808 |
| Jul 16, 2025 | 1,323.70 | 1,323.70 | 1,299.00 | 1,303.30 | 1,301.35 | -1.03% | 29,600 |
| Jul 15, 2025 | 1,316.40 | 1,330.00 | 1,296.10 | 1,316.90 | 1,314.93 | 0.83% | 34,857 |
| Jul 14, 2025 | 1,349.00 | 1,349.00 | 1,296.10 | 1,306.00 | 1,304.04 | -2.12% | 51,995 |
| Jul 11, 2025 | 1,410.50 | 1,410.50 | 1,331.20 | 1,334.30 | 1,332.30 | -3.04% | 57,125 |
| Jul 10, 2025 | 1,394.00 | 1,411.30 | 1,368.00 | 1,376.10 | 1,374.04 | -0.99% | 56,853 |
| Jul 9, 2025 | 1,362.40 | 1,453.10 | 1,359.00 | 1,389.80 | 1,387.72 | 3.05% | 325,921 |
| Jul 8, 2025 | 1,348.00 | 1,368.90 | 1,325.00 | 1,348.70 | 1,346.68 | 0.45% | 71,355 |
| Jul 7, 2025 | 1,324.50 | 1,388.00 | 1,306.00 | 1,342.60 | 1,340.59 | 3.23% | 232,816 |
| Jul 4, 2025 | 1,296.00 | 1,325.00 | 1,294.10 | 1,300.60 | 1,298.65 | 0.59% | 23,427 |
| Jul 3, 2025 | 1,318.00 | 1,325.00 | 1,289.70 | 1,293.00 | 1,291.06 | -1.63% | 38,290 |