Hirect Limited (HIRECT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HIRECT.NS Historical Return
If you invested ₹1000 in Hind Rectifiers Limited (HIRECT.NS) 10 years ago, it would be worth ₹25,726.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹11,632.27, while ₹1000 invested 1 year ago would be worth ₹1,319.85. This corresponds to total returns of 2,472.61%, 1,063.23%, 31.99%, respectively, with annualized returns of 38.36%, 63.4%, 31.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HIRECT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,142 | 1,123.8 | 1,123.8 | 1,165.9 | 1,102.5 | 50,921 |
| September 30, 2026 | 1,171.4 | 1,147.2 | 1,147.2 | 1,189 | 1,136.9 | 33,683 |
| September 29, 2026 | 1,182 | 1,171.4 | 1,171.4 | 1,189.5 | 1,150.7 | 26,079 |
| September 28, 2026 | 1,212 | 1,179.4 | 1,179.4 | 1,227.9 | 1,172.9 | 32,310 |
| September 25, 2026 | 1,205.6 | 1,212.9 | 1,212.9 | 1,229.8 | 1,205.6 | 24,514 |
| September 24, 2026 | 1,239 | 1,219 | 1,219 | 1,239.9 | 1,210.1 | 25,662 |
| September 23, 2026 | 1,245 | 1,239.9 | 1,239.9 | 1,259 | 1,230.1 | 19,165 |
| September 22, 2026 | 1,249.9 | 1,242.2 | 1,242.2 | 1,295.9 | 1,235 | 52,403 |
| September 21, 2026 | 1,240 | 1,241.2 | 1,241.2 | 1,262.8 | 1,230.1 | 34,369 |
| September 18, 2026 | 1,225 | 1,242.8 | 1,242.8 | 1,279 | 1,214.2 | 51,268 |
| September 17, 2026 | 1,182.6 | 1,211.9 | 1,211.9 | 1,218.7 | 1,180.5 | 27,118 |
| September 16, 2026 | 1,205.7 | 1,182.6 | 1,182.6 | 1,215 | 1,156.7 | 53,206 |
| September 15, 2026 | 1,252.7 | 1,204.9 | 1,204.9 | 1,255 | 1,191 | 59,699 |
| September 11, 2026 | 1,244.9 | 1,245.4 | 1,245.4 | 1,255 | 1,205 | 51,542 |
| September 10, 2026 | 1,290.3 | 1,248.9 | 1,248.9 | 1,299 | 1,244.9 | 57,043 |
| September 09, 2026 | 1,281.4 | 1,273.6 | 1,273.6 | 1,318.5 | 1,263 | 99,771 |
| September 08, 2026 | 1,214.2 | 1,281.4 | 1,281.4 | 1,305 | 1,214.2 | 252,304 |
| September 07, 2026 | 1,215 | 1,211.9 | 1,211.9 | 1,235 | 1,200.2 | 61,020 |
| September 04, 2026 | 1,236 | 1,222.4 | 1,222.4 | 1,249.7 | 1,220.4 | 18,689 |
| September 03, 2026 | 1,223.8 | 1,235.8 | 1,235.8 | 1,247 | 1,212 | 31,919 |
| September 02, 2026 | 1,244 | 1,218.5 | 1,218.5 | 1,250.9 | 1,214 | 26,429 |
| September 01, 2026 | 1,215.8 | 1,248.2 | 1,248.2 | 1,264.7 | 1,203.8 | 54,743 |
| August 31, 2026 | 1,231.6 | 1,221.9 | 1,221.9 | 1,237.5 | 1,210.1 | 32,794 |
| August 28, 2026 | 1,230 | 1,237.8 | 1,237.8 | 1,247 | 1,218.8 | 27,665 |
| August 27, 2026 | 1,235.8 | 1,223 | 1,223 | 1,242.9 | 1,202.1 | 62,168 |
| August 26, 2026 | 1,240.4 | 1,246.8 | 1,246.8 | 1,257.1 | 1,237.1 | 23,487 |
| August 25, 2026 | 1,226.9 | 1,235.4 | 1,235.4 | 1,254.3 | 1,215.4 | 52,908 |
| August 24, 2026 | 1,281 | 1,223.3 | 1,223.3 | 1,290 | 1,212 | 77,669 |
| August 21, 2026 | 1,275 | 1,273.7 | 1,273.7 | 1,329.5 | 1,265 | 106,239 |
| August 20, 2026 | 1,263.8 | 1,278.4 | 1,278.4 | 1,292 | 1,261.2 | 38,594 |
| August 19, 2026 | 1,252.5 | 1,263.8 | 1,263.8 | 1,297.6 | 1,245.4 | 58,216 |
| August 18, 2026 | 1,250 | 1,261 | 1,261 | 1,266 | 1,245.1 | 33,411 |
| August 17, 2026 | 1,256 | 1,258.6 | 1,258.6 | 1,277.9 | 1,247 | 48,078 |
| August 14, 2026 | 1,254 | 1,256 | 1,256 | 1,272.1 | 1,242.1 | 66,593 |
| August 13, 2026 | 1,253.1 | 1,253.3 | 1,253.3 | 1,325.9 | 1,242 | 146,095 |
| August 12, 2026 | 1,222.2 | 1,242.4 | 1,242.4 | 1,269.9 | 1,186.4 | 135,030 |
| August 11, 2026 | 1,299 | 1,222.3 | 1,222.3 | 1,306.3 | 1,162.3 | 566,944 |
| August 10, 2026 | 1,310.9 | 1,293 | 1,293 | 1,336.9 | 1,290 | 64,040 |
| August 07, 2026 | 1,303.9 | 1,310.2 | 1,310.2 | 1,328 | 1,294 | 54,470 |
| August 06, 2026 | 1,330 | 1,297.2 | 1,297.2 | 1,331.5 | 1,286 | 88,612 |
| August 05, 2026 | 1,325.9 | 1,330.4 | 1,330.4 | 1,360 | 1,310.1 | 117,393 |
| August 04, 2026 | 1,345 | 1,320.4 | 1,320.4 | 1,388.7 | 1,310.1 | 145,123 |
| August 03, 2026 | 1,344 | 1,339.4 | 1,339.4 | 1,360 | 1,319.9 | 80,351 |
| July 31, 2026 | 1,305 | 1,338.3 | 1,338.3 | 1,369 | 1,294.4 | 164,870 |
| July 30, 2026 | 1,346 | 1,300.4 | 1,300.4 | 1,355 | 1,290.4 | 199,318 |
| July 29, 2026 | 1,311 | 1,323.1 | 1,323.1 | 1,337 | 1,275.9 | 94,354 |
| July 28, 2026 | 1,332.3 | 1,311.5 | 1,311.5 | 1,332.3 | 1,269.9 | 85,936 |
| July 27, 2026 | 1,333.3 | 1,332.3 | 1,332.3 | 1,359 | 1,316.1 | 161,976 |
| July 24, 2026 | 1,266.1 | 1,301.9 | 1,301.9 | 1,324.8 | 1,255.5 | 64,247 |
| July 23, 2026 | 1,270 | 1,285 | 1,285 | 1,310 | 1,240 | 97,168 |
| July 22, 2026 | 1,350 | 1,278.4 | 1,278.4 | 1,350 | 1,270 | 129,059 |
| July 21, 2026 | 1,270.5 | 1,308.6 | 1,308.6 | 1,325 | 1,258 | 187,088 |
| July 20, 2026 | 1,244 | 1,252.1 | 1,252.1 | 1,266 | 1,216.8 | 85,099 |
| July 17, 2026 | 1,276 | 1,244.5 | 1,244.5 | 1,284.9 | 1,223.4 | 225,878 |
| July 16, 2026 | 1,350 | 1,288.3 | 1,288.3 | 1,399 | 1,273.5 | 3.69M |
| July 15, 2026 | 1,065.5 | 1,273.6 | 1,273.6 | 1,274.8 | 1,045 | 1.16M |
| July 14, 2026 | 1,045 | 1,062.4 | 1,062.4 | 1,069.1 | 1,029.1 | 42,433 |
| July 13, 2026 | 1,044.6 | 1,052.7 | 1,052.7 | 1,078.5 | 1,034.9 | 33,785 |
| July 10, 2026 | 1,052 | 1,055.1 | 1,055.1 | 1,062.5 | 1,027.4 | 49,224 |
| July 09, 2026 | 1,015.3 | 1,041 | 1,041 | 1,049.7 | 1,015.3 | 47,931 |
AD
