Hind Rectifiers Limited - HIRECT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,365.7	1,391	1,391	1,400	1,365.7	12,242
January 13, 2026	1,398	1,392.7	1,392.7	1,417.9	1,361.2	17,031
January 12, 2026	1,385.3	1,361.2	1,361.2	1,385.3	1,315.2	26,791
January 09, 2026	1,448	1,385.3	1,385.3	1,448	1,350	28,656
January 08, 2026	1,464.1	1,427.6	1,427.6	1,475.9	1,413.4	23,200
January 07, 2026	1,438	1,471.5	1,471.5	1,507	1,438	29,810
January 06, 2026	1,486.2	1,456.9	1,456.9	1,491.7	1,430.1	11,100
January 05, 2026	1,496.4	1,486.2	1,486.2	1,501.4	1,475	10,160
January 02, 2026	1,502.9	1,496.4	1,496.4	1,502.9	1,481	10,967
January 01, 2026	1,516	1,502.8	1,502.8	1,521.3	1,496	6,489
December 31, 2025	1,481	1,510.8	1,510.8	1,525.8	1,481	11,920
December 30, 2025	1,519	1,493.1	1,493.1	1,519.1	1,480.5	11,865
December 29, 2025	1,528.6	1,492.6	1,492.6	1,530.6	1,480	14,665
December 26, 2025	1,461.6	1,512.6	1,512.6	1,546.8	1,450.6	36,433
December 24, 2025	1,491	1,460.1	1,460.1	1,491	1,445.8	10,017
December 23, 2025	1,447.2	1,487.1	1,487.1	1,500	1,439.9	20,849
December 22, 2025	1,403.8	1,447.2	1,447.2	1,460.8	1,403	18,231
December 19, 2025	1,412	1,403.8	1,403.8	1,423.9	1,390	19,761
December 18, 2025	1,444.1	1,411.8	1,411.8	1,444.1	1,400.1	11,916
December 17, 2025	1,434.5	1,444.1	1,444.1	1,450	1,415.1	9,760
December 16, 2025	1,458.6	1,434.5	1,434.5	1,458.6	1,426.5	11,705
December 15, 2025	1,499.9	1,462	1,462	1,499.9	1,458.6	8,045
December 12, 2025	1,453.1	1,484.1	1,484.1	1,502.6	1,453.1	12,781
December 11, 2025	1,465.1	1,452.6	1,452.6	1,484	1,445	13,996
December 10, 2025	1,507.7	1,454.6	1,454.6	1,507.7	1,440.3	10,390
December 09, 2025	1,460	1,488.6	1,488.6	1,496.9	1,421.1	20,990
December 08, 2025	1,502	1,457.3	1,457.3	1,513.4	1,429.2	22,586
December 05, 2025	1,509.9	1,513.4	1,513.4	1,522.1	1,487	14,808
December 04, 2025	1,502	1,512.4	1,512.4	1,523	1,478.4	18,070
December 03, 2025	1,515	1,489.1	1,489.1	1,521	1,441.5	32,418
December 02, 2025	1,514.4	1,517.3	1,517.3	1,525	1,510.2	11,219
December 01, 2025	1,531	1,505.4	1,505.4	1,540.2	1,500	9,905
November 28, 2025	1,540	1,531	1,531	1,554.7	1,517.8	16,677
November 27, 2025	1,511.5	1,534.2	1,534.2	1,544	1,480.5	30,999
November 26, 2025	1,460	1,511.4	1,511.4	1,518.4	1,446	47,773
November 25, 2025	1,410	1,450	1,450	1,460.7	1,410	20,821
November 24, 2025	1,444	1,419	1,419	1,457.1	1,395.1	60,339
November 21, 2025	1,485.3	1,464.4	1,464.4	1,500	1,449	41,685
November 19, 2025	1,521.7	1,529.2	1,529.2	1,550	1,508.8	14,906
November 18, 2025	1,540.1	1,518.9	1,518.9	1,547.8	1,511.3	21,354
November 17, 2025	1,560.5	1,546.3	1,546.3	1,600	1,541	30,999
November 14, 2025	1,580	1,560.5	1,560.5	1,580	1,538.1	34,662
November 13, 2025	1,591.2	1,568.2	1,568.2	1,630	1,558	29,516
November 12, 2025	1,619.9	1,597.7	1,597.7	1,647.3	1,575	38,240
November 11, 2025	1,591.8	1,614.9	1,614.9	1,651	1,587	75,429
November 10, 2025	1,719	1,661.8	1,661.8	1,719	1,661.8	26,482
November 07, 2025	1,784.1	1,749.2	1,749.2	1,784.1	1,749.2	30,282
November 06, 2025	1,860	1,841.2	1,841.2	1,909.9	1,767.8	185,216
November 04, 2025	1,884	1,860.8	1,860.8	1,898.9	1,846.3	30,348
November 03, 2025	1,866.3	1,870.4	1,870.4	1,892.8	1,793.5	55,775
October 31, 2025	1,824.9	1,853.4	1,853.4	1,893.6	1,820	88,142
October 30, 2025	1,719	1,803.5	1,803.5	1,803.5	1,719	84,696
October 29, 2025	1,725.9	1,717.7	1,717.7	1,750	1,712.1	36,448
October 28, 2025	1,730	1,710.3	1,710.3	1,738.7	1,663.3	63,824
October 27, 2025	1,603	1,683.1	1,683.1	1,683.1	1,598	41,767
October 24, 2025	1,607.4	1,603	1,603	1,612	1,576.9	15,819
October 23, 2025	1,609	1,600.2	1,600.2	1,628.4	1,590	13,320
October 21, 2025	1,599	1,603.6	1,603.6	1,620	1,566.9	5,904
October 20, 2025	1,595	1,594.6	1,594.6	1,619.2	1,590	16,506
October 17, 2025	1,603.1	1,601.8	1,601.8	1,626.9	1,589.7	18,551

Hind Rectifiers Limited (HIRECT.NS) NSE