Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,749.20
-92.00 (-5.00%)
Nov 7, 2025, 3:30 PM IST
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,784.10 | 1,784.10 | 1,749.20 | 1,749.20 | 1,749.20 | -5.00% | 30,282 |
| Nov 6, 2025 | 1,860.00 | 1,909.90 | 1,767.80 | 1,841.20 | 1,841.20 | -1.05% | 185,216 |
| 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% | 55,775 |
| Oct 31, 2025 | 1,824.90 | 1,893.60 | 1,820.00 | 1,853.40 | 1,853.40 | 2.77% | 88,142 |
| Oct 30, 2025 | 1,719.00 | 1,803.50 | 1,719.00 | 1,803.50 | 1,803.50 | 5.00% | 84,696 |
| Oct 29, 2025 | 1,725.90 | 1,750.00 | 1,712.10 | 1,717.70 | 1,717.70 | 0.43% | 36,448 |
| 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% | 41,767 |
| 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% | 13,320 |
| 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% | 16,506 |
| Oct 17, 2025 | 1,603.10 | 1,626.90 | 1,589.70 | 1,601.80 | 1,601.80 | -0.72% | 18,551 |
| Oct 16, 2025 | 1,638.70 | 1,650.00 | 1,590.00 | 1,613.40 | 1,613.40 | -1.13% | 19,713 |
| Oct 15, 2025 | 1,625.00 | 1,639.90 | 1,595.20 | 1,631.80 | 1,631.80 | 1.66% | 16,802 |
| Oct 14, 2025 | 1,600.10 | 1,616.00 | 1,562.00 | 1,605.20 | 1,605.20 | 0.32% | 22,002 |
| Oct 13, 2025 | 1,615.00 | 1,625.00 | 1,585.00 | 1,600.10 | 1,600.10 | -1.68% | 23,519 |
| 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% | 24,490 |
| Oct 8, 2025 | 1,684.40 | 1,689.90 | 1,640.00 | 1,645.50 | 1,645.50 | -2.20% | 22,610 |
| Oct 7, 2025 | 1,693.90 | 1,725.00 | 1,672.00 | 1,682.60 | 1,682.60 | -0.01% | 19,038 |
| Oct 6, 2025 | 1,695.20 | 1,705.00 | 1,675.10 | 1,682.70 | 1,682.70 | -0.50% | 12,800 |
| 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% | 18,475 |
| Sep 29, 2025 | 1,699.10 | 1,716.70 | 1,638.90 | 1,656.60 | 1,656.60 | -2.11% | 21,811 |
| 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 |
| Sep 24, 2025 | 1,692.60 | 1,735.00 | 1,690.00 | 1,699.60 | 1,699.60 | 0.47% | 33,447 |
| Sep 23, 2025 | 1,748.00 | 1,748.00 | 1,674.30 | 1,691.60 | 1,691.60 | -0.80% | 25,602 |
| Sep 22, 2025 | 1,769.90 | 1,780.50 | 1,691.40 | 1,705.20 | 1,705.20 | -1.18% | 68,160 |
| Sep 19, 2025 | 1,700.00 | 1,725.60 | 1,690.50 | 1,725.60 | 1,725.60 | 5.00% | 31,027 |
| Sep 18, 2025 | 1,622.90 | 1,655.60 | 1,619.80 | 1,643.50 | 1,643.50 | 1.94% | 31,883 |
| Sep 17, 2025 | 1,635.00 | 1,644.10 | 1,595.20 | 1,612.30 | 1,612.30 | -0.71% | 34,416 |
| Sep 16, 2025 | 1,699.90 | 1,699.90 | 1,616.00 | 1,623.90 | 1,623.90 | -2.34% | 31,828 |
| Sep 15, 2025 | 1,710.00 | 1,710.00 | 1,657.00 | 1,662.80 | 1,662.80 | -0.37% | 19,230 |
| 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 |