Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 1,113.95
-38.40 (-3.33%)
May 29, 2026, 3:30 PM IST
NSE:HIRECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 679.00 | 686.00 | 666.15 | 677.40 | 677.40 | -0.20% | 42,787 |
| Apr 6, 2026 | 698.25 | 704.45 | 661.50 | 678.75 | 678.75 | -2.09% | 55,023 |
| Apr 2, 2026 | 693.00 | 698.10 | 643.70 | 693.25 | 693.25 | -1.32% | 106,016 |
| Apr 1, 2026 | 677.60 | 713.45 | 677.60 | 702.50 | 702.50 | 6.42% | 69,905 |
| 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 |