Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,638.90
+33.70 (2.10%)
Oct 15, 2025, 3:29 PM IST
Hind Rectifiers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1,635.00 | 1,635.00 | 1,590.00 | 1,602.80 | 1,602.80 | -3.04% | 105,815 |
| Aug 22, 2025 | 1,708.70 | 1,717.90 | 1,647.50 | 1,653.00 | 1,653.00 | -2.20% | 89,734 |
| Aug 21, 2025 | 1,831.90 | 1,831.90 | 1,663.00 | 1,690.20 | 1,690.20 | -7.74% | 215,069 |
| Aug 20, 2025 | 2,048.80 | 2,108.50 | 1,831.90 | 1,832.00 | 1,832.00 | -9.99% | 323,914 |
| Aug 19, 2025 | 1,985.00 | 2,060.00 | 1,953.00 | 2,035.40 | 2,035.40 | 2.01% | 67,768 |
| Aug 18, 2025 | 1,951.00 | 2,077.20 | 1,927.20 | 1,995.20 | 1,995.20 | 4.06% | 160,008 |
| Aug 14, 2025 | 1,939.90 | 2,021.60 | 1,902.20 | 1,917.40 | 1,917.40 | 0.59% | 96,091 |
| Aug 13, 2025 | 1,917.10 | 1,947.50 | 1,894.90 | 1,906.20 | 1,906.20 | -0.06% | 42,648 |
| Aug 12, 2025 | 1,974.90 | 1,974.90 | 1,895.00 | 1,907.40 | 1,907.40 | 1.63% | 64,680 |
| Aug 11, 2025 | 1,854.90 | 1,915.10 | 1,840.40 | 1,876.80 | 1,876.80 | 2.31% | 47,267 |
| Aug 8, 2025 | 1,851.90 | 1,862.20 | 1,772.90 | 1,834.40 | 1,834.40 | -0.76% | 72,267 |
| Aug 7, 2025 | 1,909.10 | 1,925.90 | 1,831.00 | 1,848.50 | 1,848.50 | -3.47% | 73,238 |
| Aug 6, 2025 | 1,980.10 | 1,991.90 | 1,882.40 | 1,914.90 | 1,914.90 | -3.50% | 95,380 |
| Aug 5, 2025 | 2,030.00 | 2,030.00 | 1,955.10 | 1,984.40 | 1,984.40 | -0.12% | 84,670 |
| Aug 4, 2025 | 1,923.70 | 2,010.00 | 1,910.00 | 1,986.70 | 1,986.70 | 4.78% | 284,902 |