Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,274.50
-34.10 (-2.61%)
Jul 22, 2026, 3:29 PM IST
NSE:HIRECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,270.50 | 1,325.00 | 1,258.00 | 1,308.60 | 1,308.60 | 4.51% | 187,088 |
| Jul 20, 2026 | 1,244.00 | 1,266.00 | 1,216.80 | 1,252.10 | 1,252.10 | 0.61% | 85,099 |
| Jul 17, 2026 | 1,276.00 | 1,284.90 | 1,223.40 | 1,244.50 | 1,244.50 | -3.40% | 225,672 |
| Jul 16, 2026 | 1,350.00 | 1,399.00 | 1,273.50 | 1,288.30 | 1,288.30 | 1.15% | 3,689,387 |
| Jul 15, 2026 | 1,065.50 | 1,274.80 | 1,045.00 | 1,273.60 | 1,273.60 | 19.88% | 1,163,210 |
| Jul 14, 2026 | 1,045.00 | 1,069.10 | 1,029.10 | 1,062.40 | 1,062.40 | 0.92% | 42,432 |
| Jul 13, 2026 | 1,044.60 | 1,078.50 | 1,034.90 | 1,052.70 | 1,052.70 | -0.23% | 33,785 |
| Jul 10, 2026 | 1,052.00 | 1,062.50 | 1,027.40 | 1,055.10 | 1,055.10 | 1.35% | 49,199 |
| Jul 9, 2026 | 1,015.30 | 1,049.70 | 1,015.30 | 1,041.00 | 1,041.00 | 1.54% | 47,931 |
| Jul 8, 2026 | 1,062.80 | 1,070.60 | 1,001.00 | 1,025.20 | 1,025.20 | -3.06% | 101,388 |
| Jul 7, 2026 | 1,099.70 | 1,103.50 | 1,051.00 | 1,057.60 | 1,057.60 | -3.25% | 66,948 |
| Jul 6, 2026 | 1,119.80 | 1,119.80 | 1,071.60 | 1,093.10 | 1,093.10 | 0.08% | 81,045 |
| Jul 3, 2026 | 1,149.00 | 1,149.00 | 1,075.00 | 1,092.20 | 1,092.20 | -4.30% | 191,043 |
| Jul 2, 2026 | 1,141.20 | 1,174.00 | 1,130.00 | 1,141.30 | 1,141.30 | -1.03% | 79,522 |
| Jul 1, 2026 | 1,173.70 | 1,184.00 | 1,140.70 | 1,153.20 | 1,153.20 | -0.52% | 70,917 |
| Jun 30, 2026 | 1,130.00 | 1,164.00 | 1,128.90 | 1,159.20 | 1,159.20 | 2.58% | 55,973 |
| Jun 29, 2026 | 1,120.00 | 1,137.90 | 1,070.50 | 1,130.00 | 1,130.00 | 0.80% | 95,112 |
| Jun 25, 2026 | 1,162.70 | 1,179.00 | 1,111.20 | 1,121.00 | 1,121.00 | -3.12% | 76,842 |
| Jun 24, 2026 | 1,122.10 | 1,164.00 | 1,119.10 | 1,157.10 | 1,157.10 | 2.31% | 59,431 |
| Jun 23, 2026 | 1,147.00 | 1,165.00 | 1,115.70 | 1,131.00 | 1,131.00 | -1.30% | 63,810 |
| Jun 22, 2026 | 1,166.00 | 1,166.70 | 1,139.30 | 1,145.90 | 1,145.90 | -0.56% | 42,239 |
| Jun 19, 2026 | 1,153.50 | 1,169.40 | 1,135.30 | 1,152.40 | 1,152.40 | 0.47% | 63,546 |
| Jun 18, 2026 | 1,207.00 | 1,209.90 | 1,142.50 | 1,147.00 | 1,147.00 | -3.79% | 129,593 |
| Jun 17, 2026 | 1,152.00 | 1,206.00 | 1,143.00 | 1,192.20 | 1,192.20 | 4.12% | 229,916 |
| Jun 16, 2026 | 1,151.70 | 1,190.00 | 1,132.00 | 1,145.00 | 1,145.00 | 0.83% | 158,355 |
| Jun 15, 2026 | 1,158.80 | 1,167.40 | 1,123.60 | 1,135.60 | 1,135.60 | 0.45% | 91,941 |
| Jun 12, 2026 | 1,133.90 | 1,142.00 | 1,110.20 | 1,130.50 | 1,130.50 | 1.68% | 96,480 |
| Jun 11, 2026 | 1,053.30 | 1,169.00 | 1,043.20 | 1,111.80 | 1,111.80 | 5.55% | 568,515 |
| Jun 10, 2026 | 1,106.00 | 1,109.50 | 1,046.20 | 1,053.30 | 1,053.30 | -4.09% | 72,499 |
| Jun 9, 2026 | 1,086.10 | 1,112.20 | 1,060.20 | 1,098.20 | 1,098.20 | 1.57% | 155,016 |
| Jun 8, 2026 | 1,133.50 | 1,143.00 | 1,063.20 | 1,081.20 | 1,081.20 | -4.18% | 122,355 |
| Jun 5, 2026 | 1,192.70 | 1,192.70 | 1,105.00 | 1,128.40 | 1,128.40 | -0.83% | 137,804 |
| Jun 4, 2026 | 1,133.00 | 1,204.40 | 1,130.10 | 1,137.80 | 1,137.80 | 1.74% | 252,967 |
| Jun 3, 2026 | 1,116.00 | 1,138.90 | 1,086.00 | 1,118.30 | 1,118.30 | 0.79% | 103,107 |
| Jun 2, 2026 | 1,090.50 | 1,134.90 | 1,073.00 | 1,109.50 | 1,109.50 | 1.74% | 120,557 |
| Jun 1, 2026 | 1,129.00 | 1,160.00 | 1,073.50 | 1,090.50 | 1,090.50 | -2.11% | 132,899 |
| May 29, 2026 | 1,176.45 | 1,212.10 | 1,095.10 | 1,113.95 | 1,113.95 | -3.33% | 570,326 |
| May 27, 2026 | 989.15 | 1,191.00 | 989.15 | 1,152.35 | 1,152.35 | 15.28% | 1,014,203 |
| May 26, 2026 | 975.00 | 1,033.45 | 973.00 | 999.60 | 999.60 | 2.76% | 194,510 |
| May 25, 2026 | 972.00 | 989.10 | 965.10 | 972.75 | 972.75 | 0.94% | 53,296 |
| May 22, 2026 | 999.00 | 999.90 | 949.45 | 963.65 | 963.65 | -2.70% | 86,030 |
| May 21, 2026 | 985.00 | 1,020.00 | 968.25 | 990.40 | 990.40 | 1.73% | 195,577 |
| May 20, 2026 | 1,000.00 | 1,005.95 | 964.05 | 973.60 | 973.60 | -1.95% | 197,866 |
| May 19, 2026 | 911.50 | 1,016.00 | 892.55 | 992.95 | 992.95 | 9.10% | 1,277,212 |
| May 18, 2026 | 890.05 | 938.00 | 797.55 | 910.15 | 910.15 | -3.83% | 1,289,121 |
| May 15, 2026 | 900.00 | 980.45 | 900.00 | 946.35 | 946.35 | 4.03% | 292,240 |
| May 14, 2026 | 883.10 | 932.35 | 883.10 | 909.65 | 909.65 | 3.63% | 145,314 |
| May 13, 2026 | 884.95 | 922.00 | 869.10 | 877.80 | 877.80 | -0.57% | 59,148 |
| May 12, 2026 | 913.90 | 919.65 | 880.00 | 882.80 | 882.80 | -3.36% | 57,155 |
| May 11, 2026 | 927.00 | 943.50 | 910.00 | 913.45 | 913.45 | -2.33% | 76,731 |