Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,152.40
+5.40 (0.47%)
Jun 19, 2026, 3:30 PM IST
NSE:HIRECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,153.50 | 1,169.40 | 1,135.30 | 1,154.80 | - | 0.68% | 63,562 |
| 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 |
| May 8, 2026 | 948.40 | 956.90 | 930.10 | 935.20 | 935.20 | -1.40% | 64,688 |
| May 7, 2026 | 897.00 | 965.00 | 897.00 | 948.45 | 948.45 | 5.65% | 152,116 |
| May 6, 2026 | 935.00 | 949.60 | 870.20 | 897.75 | 897.75 | -3.77% | 165,428 |
| May 5, 2026 | 945.00 | 959.95 | 922.05 | 932.95 | 932.95 | -0.90% | 69,361 |
| May 4, 2026 | 951.40 | 968.80 | 915.75 | 941.40 | 941.40 | -0.03% | 91,687 |
| Apr 30, 2026 | 929.00 | 950.95 | 908.10 | 941.70 | 941.70 | 1.83% | 74,374 |
| Apr 29, 2026 | 936.65 | 942.00 | 912.25 | 924.80 | 924.80 | 0.22% | 58,931 |
| Apr 28, 2026 | 934.90 | 936.10 | 910.80 | 922.80 | 922.80 | -1.22% | 67,409 |
| Apr 27, 2026 | 919.60 | 989.00 | 919.60 | 934.20 | 934.20 | 2.67% | 246,962 |
| Apr 24, 2026 | 920.00 | 943.20 | 903.30 | 909.90 | 909.90 | -0.83% | 115,169 |
| Apr 23, 2026 | 932.00 | 951.00 | 910.10 | 917.50 | 917.50 | -1.52% | 123,090 |
| Apr 22, 2026 | 903.00 | 937.90 | 885.45 | 931.70 | 931.70 | 4.15% | 158,857 |
| Apr 21, 2026 | 891.85 | 914.00 | 882.55 | 894.60 | 894.60 | 1.11% | 79,914 |
| Apr 20, 2026 | 885.00 | 930.00 | 875.00 | 884.80 | 884.80 | -1.54% | 215,631 |
| Apr 17, 2026 | 904.30 | 914.00 | 884.00 | 898.65 | 898.65 | 0.44% | 142,191 |
| Apr 16, 2026 | 855.85 | 915.00 | 846.45 | 894.75 | 894.75 | 5.79% | 394,421 |
| Apr 15, 2026 | 848.00 | 868.45 | 828.00 | 845.75 | 845.75 | -0.15% | 201,334 |
| Apr 13, 2026 | 819.00 | 894.80 | 811.60 | 847.00 | 847.00 | 0.79% | 1,397,571 |
| Apr 10, 2026 | 715.00 | 847.40 | 715.00 | 840.40 | 840.40 | 19.00% | 1,839,095 |
| Apr 9, 2026 | 719.50 | 738.70 | 702.50 | 706.20 | 706.20 | -1.07% | 43,545 |
| Apr 8, 2026 | 698.90 | 717.80 | 691.00 | 713.85 | 713.85 | 5.38% | 64,551 |