Hind Rectifiers Limited (HIRECT.NS) NSE

1,513.40

+1(+0.07%)

Updated at December 05 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 20251,509.91,513.41,513.41,522.11,48714,808
December 04, 20251,5021,512.41,512.41,5231,478.418,070
December 03, 20251,5151,489.11,489.11,5211,441.532,418
December 02, 20251,514.41,517.31,517.31,5251,510.211,219
December 01, 20251,5311,505.41,505.41,540.21,5009,905
November 28, 20251,5401,5311,5311,554.71,517.816,677
November 27, 20251,511.51,534.21,534.21,5441,480.530,999
November 26, 20251,4601,511.41,511.41,518.41,44647,773
November 25, 20251,4101,4501,4501,460.71,41020,821
November 24, 20251,4441,4191,4191,457.11,395.160,339
November 21, 20251,485.31,464.41,464.41,5001,44941,685
November 19, 20251,521.71,529.21,529.21,5501,508.814,906
November 18, 20251,540.11,518.91,518.91,547.81,511.321,354
November 17, 20251,560.51,546.31,546.31,6001,54130,999
November 14, 20251,5801,560.51,560.51,5801,538.134,662
November 13, 20251,591.21,568.21,568.21,6301,55829,516
November 12, 20251,619.91,597.71,597.71,647.31,57538,240
November 11, 20251,591.81,614.91,614.91,6511,58775,429
November 10, 20251,7191,661.81,661.81,7191,661.826,482
November 07, 20251,784.11,749.21,749.21,784.11,749.230,282
November 06, 20251,8601,841.21,841.21,909.91,767.8185,216
November 04, 20251,8841,860.81,860.81,898.91,846.330,348
November 03, 20251,866.31,870.41,870.41,892.81,793.555,775
October 31, 20251,824.91,853.41,853.41,893.61,82088,142
October 30, 20251,7191,803.51,803.51,803.51,71984,696
October 29, 20251,725.91,717.71,717.71,7501,712.136,448
October 28, 20251,7301,710.31,710.31,738.71,663.363,824
October 27, 20251,6031,683.11,683.11,683.11,59841,767
October 24, 20251,607.41,6031,6031,6121,576.915,819
October 23, 20251,6091,600.21,600.21,628.41,59013,320
October 21, 20251,5991,603.61,603.61,6201,566.95,904
October 20, 20251,5951,594.61,594.61,619.21,59016,506
October 17, 20251,603.11,601.81,601.81,626.91,589.718,551
October 16, 20251,638.71,613.41,613.41,6501,59019,713
October 15, 20251,6251,631.81,631.81,639.91,595.216,802
October 14, 20251,600.11,605.21,605.21,6161,56222,002
October 13, 20251,6151,600.11,600.11,6251,58523,519
October 10, 20251,618.41,627.41,627.41,654.91,61115,753
October 09, 20251,653.81,610.11,610.11,653.81,60224,490
October 08, 20251,684.41,645.51,645.51,689.91,64022,610
October 07, 20251,693.91,682.61,682.61,7251,67219,038
October 06, 20251,695.21,682.71,682.71,7051,675.112,800
October 03, 20251,6751,691.11,691.11,709.91,666.217,993
October 01, 20251,630.51,673.71,673.71,6851,61917,426
September 30, 20251,655.31,6281,6281,670.51,61518,475
September 29, 20251,699.11,656.61,656.61,716.71,638.921,811
September 26, 20251,714.21,692.31,692.31,739.91,67146,475
September 25, 20251,6931,708.31,708.31,7451,683.925,189
September 24, 20251,692.61,699.61,699.61,7351,69033,447
September 23, 20251,7481,691.61,691.61,7481,674.325,602
September 22, 20251,769.91,705.21,705.21,780.51,691.468,160
September 19, 20251,7001,725.61,725.61,725.61,690.531,027
September 18, 20251,622.91,643.51,643.51,655.61,619.831,883
September 17, 20251,6351,612.31,612.31,644.11,595.234,416
September 16, 20251,699.91,623.91,623.91,699.91,61631,831
September 15, 20251,7101,662.81,662.81,7101,65719,230
September 12, 20251,7201,668.91,668.91,7201,647.345,722
September 11, 20251,7591,687.61,687.61,766.91,662.342,668
September 10, 20251,7801,730.71,730.71,7941,715.186,697
September 09, 20251,6791,743.31,743.31,743.31,67787,356
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved