Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,358.00
+4.10 (0.30%)
Mar 5, 2026, 3:29 PM IST
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,349.40 | 1,352.60 | 1,326.90 | 1,338.30 | - | 0.66% | 5,393 |
| Mar 4, 2026 | 1,317.00 | 1,350.00 | 1,299.90 | 1,329.50 | 1,329.50 | -1.80% | 27,355 |
| Mar 2, 2026 | 1,317.90 | 1,411.10 | 1,317.90 | 1,353.90 | 1,353.90 | -4.54% | 28,379 |
| Feb 27, 2026 | 1,400.00 | 1,436.60 | 1,386.10 | 1,418.30 | 1,418.30 | 1.00% | 24,359 |
| Feb 26, 2026 | 1,376.20 | 1,418.90 | 1,375.20 | 1,404.30 | 1,404.30 | 1.53% | 20,474 |
| Feb 25, 2026 | 1,414.00 | 1,427.70 | 1,361.20 | 1,383.10 | 1,383.10 | -2.16% | 32,174 |
| Feb 24, 2026 | 1,414.00 | 1,436.70 | 1,386.00 | 1,413.70 | 1,413.70 | -0.67% | 47,479 |
| Feb 23, 2026 | 1,315.00 | 1,481.90 | 1,315.00 | 1,423.30 | 1,423.30 | 8.78% | 808,508 |
| Feb 20, 2026 | 1,298.00 | 1,315.00 | 1,289.80 | 1,308.40 | 1,308.40 | 0.68% | 15,889 |
| Feb 19, 2026 | 1,344.90 | 1,357.90 | 1,286.00 | 1,299.60 | 1,299.60 | -2.96% | 29,981 |
| Feb 18, 2026 | 1,302.40 | 1,348.00 | 1,302.40 | 1,339.20 | 1,339.20 | 3.44% | 26,958 |
| Feb 17, 2026 | 1,284.20 | 1,321.90 | 1,284.20 | 1,294.70 | 1,294.70 | 0.82% | 27,481 |
| Feb 16, 2026 | 1,310.10 | 1,328.70 | 1,268.00 | 1,284.20 | 1,284.20 | -5.49% | 78,528 |
| Feb 13, 2026 | 1,355.00 | 1,409.40 | 1,327.00 | 1,358.80 | 1,358.80 | -0.37% | 62,529 |
| Feb 12, 2026 | 1,403.00 | 1,403.00 | 1,350.00 | 1,363.90 | 1,363.90 | -2.99% | 42,090 |
| Feb 11, 2026 | 1,449.90 | 1,508.00 | 1,378.70 | 1,406.00 | 1,406.00 | -0.87% | 320,369 |
| Feb 10, 2026 | 1,442.00 | 1,458.00 | 1,410.00 | 1,418.30 | 1,418.30 | -0.72% | 24,954 |
| Feb 9, 2026 | 1,400.00 | 1,446.00 | 1,380.00 | 1,428.60 | 1,428.60 | 6.47% | 56,994 |
| Feb 6, 2026 | 1,399.90 | 1,452.30 | 1,323.00 | 1,341.80 | 1,341.80 | -0.75% | 99,789 |
| 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 |