Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,457.30
-56.10 (-3.71%)
At close: Dec 8, 2025
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,603.10 | 1,626.90 | 1,589.70 | 1,601.80 | 1,601.80 | -0.72% | 18,547 |
| Oct 16, 2025 | 1,638.70 | 1,650.00 | 1,590.00 | 1,613.40 | 1,613.40 | -1.13% | 19,701 |
| Oct 15, 2025 | 1,625.00 | 1,639.90 | 1,595.20 | 1,631.80 | 1,631.80 | 1.66% | 16,778 |
| Oct 14, 2025 | 1,600.10 | 1,616.00 | 1,562.00 | 1,605.20 | 1,605.20 | 0.32% | 21,987 |
| Oct 13, 2025 | 1,615.00 | 1,625.00 | 1,585.00 | 1,600.10 | 1,600.10 | -1.68% | 23,424 |
| Oct 10, 2025 | 1,618.40 | 1,654.90 | 1,611.00 | 1,627.40 | 1,627.40 | 1.07% | 15,753 |
| Oct 9, 2025 | 1,653.80 | 1,653.80 | 1,602.00 | 1,610.10 | 1,610.10 | -2.15% | 24,488 |
| Oct 8, 2025 | 1,684.40 | 1,689.90 | 1,640.00 | 1,645.50 | 1,645.50 | -2.20% | 22,608 |
| Oct 7, 2025 | 1,693.90 | 1,725.00 | 1,672.00 | 1,682.60 | 1,682.60 | -0.01% | 19,036 |
| Oct 6, 2025 | 1,695.20 | 1,705.00 | 1,675.10 | 1,682.70 | 1,682.70 | -0.50% | 12,794 |
| Oct 3, 2025 | 1,675.00 | 1,709.90 | 1,666.20 | 1,691.10 | 1,691.10 | 1.04% | 17,993 |
| Oct 1, 2025 | 1,630.50 | 1,685.00 | 1,619.00 | 1,673.70 | 1,673.70 | 2.81% | 17,426 |
| Sep 30, 2025 | 1,655.30 | 1,670.50 | 1,615.00 | 1,628.00 | 1,628.00 | -1.73% | 18,473 |
| Sep 29, 2025 | 1,699.10 | 1,716.70 | 1,638.90 | 1,656.60 | 1,656.60 | -2.11% | 21,772 |
| Sep 26, 2025 | 1,714.20 | 1,739.90 | 1,671.00 | 1,692.30 | 1,692.30 | -0.94% | 46,475 |
| Sep 25, 2025 | 1,693.00 | 1,745.00 | 1,683.90 | 1,708.30 | 1,708.30 | 0.51% | 25,189 |