Hind Rectifiers Limited (NSE:HIRECT)
India · Delayed Price · Currency is INR 946.75
+21.95 (2.37%)
Apr 30, 2026, 3:29 PM IST
NSE:HIRECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 716.55 | 773.40 | 698.45 | 755.10 | 755.10 | 5.37% | 136,568 |
| Mar 11, 2026 | 719.90 | 729.25 | 707.50 | 716.65 | 716.65 | -0.42% | 41,672 |
| Mar 10, 2026 | 720.45 | 731.45 | 707.95 | 719.70 | 719.70 | 1.47% | 29,478 |
| Mar 9, 2026 | 722.50 | 722.50 | 693.95 | 709.30 | 709.30 | -2.62% | 67,870 |
| Mar 6, 2026 | 675.00 | 735.50 | 671.00 | 728.40 | 728.40 | 7.42% | 222,808 |
| Mar 5, 2026 | 674.70 | 683.45 | 663.45 | 678.10 | 678.10 | 2.01% | 37,068 |
| Mar 4, 2026 | 658.50 | 675.00 | 649.95 | 664.75 | 664.75 | -1.80% | 54,710 |
| Mar 2, 2026 | 658.95 | 705.55 | 658.95 | 676.95 | 676.95 | -4.54% | 56,758 |
| Feb 27, 2026 | 700.00 | 718.30 | 693.05 | 709.15 | 709.15 | 1.00% | 48,718 |
| Feb 26, 2026 | 688.10 | 709.45 | 687.60 | 702.15 | 702.15 | 1.53% | 40,948 |
| Feb 25, 2026 | 707.00 | 713.85 | 680.60 | 691.55 | 691.55 | -2.16% | 64,348 |
| Feb 24, 2026 | 707.00 | 718.35 | 693.00 | 706.85 | 706.85 | -0.67% | 94,958 |
| Feb 23, 2026 | 657.50 | 740.95 | 657.50 | 711.65 | 711.65 | 8.78% | 1,617,016 |
| Feb 20, 2026 | 649.00 | 657.50 | 644.90 | 654.20 | 654.20 | 0.68% | 31,778 |
| Feb 19, 2026 | 672.45 | 678.95 | 643.00 | 649.80 | 649.80 | -2.96% | 59,962 |
| Feb 18, 2026 | 651.20 | 674.00 | 651.20 | 669.60 | 669.60 | 3.44% | 53,916 |
| Feb 17, 2026 | 642.10 | 660.95 | 642.10 | 647.35 | 647.35 | 0.82% | 54,962 |
| Feb 16, 2026 | 655.05 | 664.35 | 634.00 | 642.10 | 642.10 | -5.49% | 157,056 |
| Feb 13, 2026 | 677.50 | 704.70 | 663.50 | 679.40 | 679.40 | -0.37% | 125,058 |