Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,896.10
+62.10 (3.39%)
Aug 1, 2025, 3:30 PM IST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,304.20 | 1,322.70 | 1,269.20 | 1,314.40 | 1,312.43 | 1.18% | 94,307 |
| Jul 1, 2025 | 1,290.20 | 1,319.00 | 1,287.50 | 1,299.10 | 1,297.15 | 1.41% | 80,883 |
| Jun 30, 2025 | 1,359.00 | 1,388.00 | 1,275.00 | 1,281.10 | 1,279.18 | 1.52% | 393,021 |
| Jun 27, 2025 | 1,258.00 | 1,269.30 | 1,248.00 | 1,261.90 | 1,260.01 | 1.38% | 18,402 |
| Jun 26, 2025 | 1,291.70 | 1,307.90 | 1,235.00 | 1,244.70 | 1,242.83 | -3.69% | 43,758 |
| Jun 25, 2025 | 1,275.40 | 1,324.90 | 1,272.80 | 1,292.40 | 1,290.46 | 1.60% | 74,928 |
| Jun 24, 2025 | 1,257.00 | 1,288.80 | 1,245.60 | 1,272.10 | 1,270.19 | 2.42% | 45,899 |
| Jun 23, 2025 | 1,246.10 | 1,274.90 | 1,235.90 | 1,242.00 | 1,240.14 | -1.93% | 28,105 |
| Jun 20, 2025 | 1,231.00 | 1,280.00 | 1,208.80 | 1,266.40 | 1,264.50 | 3.06% | 38,530 |
| Jun 19, 2025 | 1,294.70 | 1,294.70 | 1,209.00 | 1,228.80 | 1,226.96 | -3.98% | 49,349 |
| Jun 18, 2025 | 1,280.10 | 1,309.00 | 1,274.00 | 1,279.80 | 1,277.88 | 0.01% | 25,506 |
| Jun 17, 2025 | 1,313.20 | 1,333.60 | 1,273.10 | 1,279.70 | 1,277.78 | -2.62% | 35,821 |
| Jun 16, 2025 | 1,286.00 | 1,319.70 | 1,241.40 | 1,314.10 | 1,312.13 | 2.36% | 50,984 |
| Jun 13, 2025 | 1,240.00 | 1,305.00 | 1,238.70 | 1,283.80 | 1,281.87 | 0.75% | 58,200 |
| Jun 12, 2025 | 1,329.90 | 1,329.90 | 1,266.00 | 1,274.30 | 1,272.39 | -3.78% | 32,837 |
| Jun 11, 2025 | 1,281.50 | 1,354.90 | 1,277.20 | 1,324.40 | 1,322.41 | 3.87% | 81,673 |
| Jun 10, 2025 | 1,307.10 | 1,309.70 | 1,265.00 | 1,275.10 | 1,273.19 | -1.67% | 36,748 |
| Jun 9, 2025 | 1,305.20 | 1,341.60 | 1,289.70 | 1,296.70 | 1,294.76 | -0.65% | 28,607 |
| Jun 6, 2025 | 1,331.40 | 1,369.60 | 1,292.00 | 1,305.20 | 1,303.24 | -1.98% | 43,544 |
| Jun 5, 2025 | 1,354.90 | 1,354.90 | 1,319.60 | 1,331.60 | 1,329.60 | -1.53% | 36,296 |
| Jun 4, 2025 | 1,329.00 | 1,376.20 | 1,329.00 | 1,352.30 | 1,350.27 | 1.36% | 54,600 |
| Jun 3, 2025 | 1,290.00 | 1,373.80 | 1,290.00 | 1,334.20 | 1,332.20 | 3.12% | 115,720 |
| Jun 2, 2025 | 1,288.80 | 1,298.20 | 1,267.50 | 1,293.80 | 1,291.86 | 0.37% | 45,649 |
| May 30, 2025 | 1,295.35 | 1,304.60 | 1,255.00 | 1,289.00 | 1,287.07 | 0.31% | 59,332 |
| May 29, 2025 | 1,255.00 | 1,318.70 | 1,244.95 | 1,285.05 | 1,283.12 | 2.86% | 99,238 |
| May 28, 2025 | 1,200.00 | 1,259.95 | 1,200.00 | 1,249.30 | 1,247.43 | 4.54% | 71,084 |
| May 27, 2025 | 1,190.00 | 1,208.00 | 1,170.10 | 1,195.10 | 1,193.31 | 1.19% | 49,485 |
| May 26, 2025 | 1,164.90 | 1,215.55 | 1,161.80 | 1,181.05 | 1,179.28 | 1.66% | 60,284 |