Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 700.20
+40.10 (6.07%)
Apr 1, 2026, 10:10 AM IST
NSE:HIRECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 704.60 | 709.50 | 657.50 | 660.10 | 660.10 | -7.99% | 128,980 |
| Mar 27, 2026 | 790.00 | 798.50 | 708.50 | 717.40 | 717.40 | -9.65% | 265,685 |
| Mar 25, 2026 | 775.00 | 815.00 | 766.25 | 794.00 | 794.00 | 4.98% | 173,642 |
| Mar 24, 2026 | 739.50 | 760.60 | 727.50 | 756.30 | 756.30 | 5.39% | 86,664 |
| Mar 23, 2026 | 747.90 | 761.45 | 710.00 | 717.65 | 717.65 | -3.58% | 89,626 |
| Mar 20, 2026 | 752.50 | 799.00 | 741.05 | 744.30 | 744.30 | -0.69% | 68,716 |
| Mar 19, 2026 | 748.10 | 762.95 | 736.20 | 749.50 | 749.50 | -1.32% | 50,174 |
| Mar 18, 2026 | 741.00 | 772.40 | 741.00 | 759.50 | 759.50 | 2.74% | 83,270 |
| Mar 17, 2026 | 721.00 | 756.00 | 721.00 | 739.25 | 739.25 | 1.51% | 47,170 |
| Mar 16, 2026 | 715.00 | 739.20 | 693.00 | 728.25 | 728.25 | 1.70% | 78,902 |
| Mar 13, 2026 | 745.30 | 754.15 | 709.00 | 716.10 | 716.10 | -5.16% | 87,964 |
| Mar 12, 2026 | 716.55 | 773.40 | 698.45 | 755.10 | 755.10 | 5.37% | 136,568 |
| Mar 11, 2026 | 719.90 | 729.25 | 707.50 | 716.65 | 716.65 | -0.42% | 41,672 |
| Mar 10, 2026 | 720.45 | 731.45 | 707.95 | 719.70 | 719.70 | 1.47% | 29,478 |
| Mar 9, 2026 | 722.50 | 722.50 | 693.95 | 709.30 | 709.30 | -2.62% | 67,870 |
| Mar 6, 2026 | 675.00 | 735.50 | 671.00 | 728.40 | 728.40 | 7.42% | 222,808 |
| Mar 5, 2026 | 674.70 | 683.45 | 663.45 | 678.10 | 678.10 | 2.01% | 37,068 |
| Mar 4, 2026 | 658.50 | 675.00 | 649.95 | 664.75 | 664.75 | -1.80% | 54,710 |
| Mar 2, 2026 | 658.95 | 705.55 | 658.95 | 676.95 | 676.95 | -4.54% | 56,758 |
| Feb 27, 2026 | 700.00 | 718.30 | 693.05 | 709.15 | 709.15 | 1.00% | 48,718 |
| Feb 26, 2026 | 688.10 | 709.45 | 687.60 | 702.15 | 702.15 | 1.53% | 40,948 |
| Feb 25, 2026 | 707.00 | 713.85 | 680.60 | 691.55 | 691.55 | -2.16% | 64,348 |
| Feb 24, 2026 | 707.00 | 718.35 | 693.00 | 706.85 | 706.85 | -0.67% | 94,958 |
| Feb 23, 2026 | 657.50 | 740.95 | 657.50 | 711.65 | 711.65 | 8.78% | 1,617,016 |
| Feb 20, 2026 | 649.00 | 657.50 | 644.90 | 654.20 | 654.20 | 0.68% | 31,778 |
| Feb 19, 2026 | 672.45 | 678.95 | 643.00 | 649.80 | 649.80 | -2.96% | 59,962 |
| Feb 18, 2026 | 651.20 | 674.00 | 651.20 | 669.60 | 669.60 | 3.44% | 53,916 |
| Feb 17, 2026 | 642.10 | 660.95 | 642.10 | 647.35 | 647.35 | 0.82% | 54,962 |
| Feb 16, 2026 | 655.05 | 664.35 | 634.00 | 642.10 | 642.10 | -5.49% | 157,056 |
| Feb 13, 2026 | 677.50 | 704.70 | 663.50 | 679.40 | 679.40 | -0.37% | 125,058 |
| Feb 12, 2026 | 701.50 | 701.50 | 675.00 | 681.95 | 681.95 | -2.99% | 84,180 |
| Feb 11, 2026 | 724.95 | 754.00 | 689.35 | 703.00 | 703.00 | -0.87% | 640,738 |
| Feb 10, 2026 | 721.00 | 729.00 | 705.00 | 709.15 | 709.15 | -0.72% | 49,908 |
| Feb 9, 2026 | 700.00 | 723.00 | 690.00 | 714.30 | 714.30 | 6.47% | 113,988 |
| Feb 6, 2026 | 699.95 | 726.15 | 661.50 | 670.90 | 670.90 | -0.75% | 199,578 |
| Feb 5, 2026 | 678.20 | 680.50 | 665.75 | 676.00 | 676.00 | -0.32% | 24,012 |
| Feb 4, 2026 | 652.60 | 707.50 | 652.60 | 678.20 | 678.20 | 2.54% | 57,484 |
| Feb 3, 2026 | 664.20 | 680.20 | 630.80 | 661.40 | 661.40 | 6.95% | 91,904 |
| Feb 2, 2026 | 626.80 | 626.80 | 582.80 | 618.40 | 618.40 | -0.39% | 30,132 |
| Feb 1, 2026 | 620.00 | 639.85 | 600.00 | 620.80 | 620.80 | -0.86% | 17,682 |
| Jan 30, 2026 | 611.00 | 631.70 | 589.35 | 626.20 | 626.20 | 4.43% | 42,650 |
| Jan 29, 2026 | 612.50 | 624.20 | 582.60 | 599.65 | 599.65 | -1.37% | 42,808 |
| Jan 28, 2026 | 594.50 | 613.50 | 582.15 | 607.95 | 607.95 | 4.86% | 40,820 |
| Jan 27, 2026 | 603.85 | 623.50 | 565.20 | 579.80 | 579.80 | -3.98% | 81,336 |
| Jan 23, 2026 | 628.40 | 631.45 | 595.05 | 603.85 | 603.85 | -3.33% | 31,092 |
| Jan 22, 2026 | 633.15 | 644.15 | 612.30 | 624.65 | 624.65 | 0.14% | 37,904 |
| Jan 21, 2026 | 630.10 | 644.10 | 615.00 | 623.80 | 623.80 | -2.48% | 65,010 |
| Jan 20, 2026 | 678.50 | 678.50 | 632.50 | 639.65 | 639.65 | -5.75% | 68,674 |
| Jan 19, 2026 | 698.00 | 698.00 | 668.25 | 678.70 | 678.70 | -2.81% | 28,914 |
| Jan 16, 2026 | 695.50 | 714.55 | 695.05 | 698.35 | 698.35 | 0.41% | 23,130 |