Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Hind Rectifiers Limited (HIRECT.BO)

898.60
-71.10
(-7.33%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025971.55993.05894.05898.60898.603,147
Apr 24, 2025955.00995.10955.00969.70969.702,979
Apr 23, 2025995.45996.95959.80967.00967.001,361
Apr 22, 2025972.601,004.10970.00984.55984.551,233
Apr 21, 2025999.90999.90968.20972.60972.603,955
Apr 17, 20251,004.951,008.10979.10986.35986.354,456
Apr 16, 20251,003.601,020.25988.80992.55992.553,853
Apr 15, 2025999.851,008.00968.20991.60991.603,376
Apr 11, 2025963.10969.20914.05952.20952.202,200
Apr 9, 2025914.95915.00883.80893.80893.80843
Apr 8, 2025990.00990.00880.05925.50925.503,782
Apr 7, 2025817.25880.00817.25857.35857.353,316
Apr 4, 2025987.20987.20896.05923.35923.352,350
Apr 3, 2025953.351,016.05953.35983.85983.853,769
Apr 2, 2025947.50962.85926.10953.35953.35838
Apr 1, 2025964.65969.25940.00947.70947.701,181
Mar 28, 2025992.55992.60932.25936.90936.901,824
Mar 27, 2025937.001,009.65919.05980.65980.653,805
Mar 26, 2025978.70989.95937.55950.60950.602,301
Mar 25, 20251,017.551,017.75935.00969.75969.752,280
Mar 24, 2025994.051,025.05973.951,008.951,008.952,669
Mar 21, 2025999.951,085.40979.00991.05991.058,983
Mar 20, 20251,031.701,031.70946.85986.75986.755,273
Mar 19, 2025944.30985.90925.10968.95968.953,554
Mar 18, 2025845.70914.30842.70914.30914.301,549
Mar 17, 2025841.90869.50826.50831.20831.201,624
Mar 13, 2025895.95895.95850.00855.60855.60595
Mar 12, 2025865.90879.35850.45866.40866.401,307
Mar 11, 2025872.00883.40836.00869.55869.55972
Mar 10, 2025914.95916.70860.25882.00882.002,494
Mar 7, 2025922.95940.85904.85915.35915.351,523
Mar 6, 2025895.15940.20872.40917.05917.052,885
Mar 5, 2025867.40909.95865.05895.15895.151,572
Mar 4, 2025801.15883.95801.15847.25847.252,687
Mar 3, 2025815.05859.00803.00840.50840.508,037
Feb 28, 2025850.60895.00841.00845.25845.259,033
Feb 27, 2025951.70951.70885.05893.00893.001,118
Feb 25, 2025935.00959.95925.00932.20932.201,413
Feb 24, 2025952.50957.00930.00939.50939.501,911
Feb 21, 2025994.701,013.75958.50977.85977.852,367
Feb 20, 2025980.251,020.95971.95991.10991.10752
Feb 19, 2025898.95990.00886.60980.25980.255,779
Feb 18, 2025990.00990.00900.95909.85909.859,248
Feb 17, 2025990.001,001.85951.35987.75987.752,220
Feb 14, 20251,040.001,054.151,000.501,005.101,005.103,194
Feb 13, 20251,005.951,073.95978.451,039.501,039.506,179
Feb 12, 2025955.401,009.80914.90986.30986.303,003
Feb 11, 20251,006.251,027.40947.55956.50956.506,054
Feb 10, 20251,080.001,083.951,019.851,028.801,028.805,865
Feb 7, 20251,080.101,094.001,043.601,078.101,078.102,027
Feb 6, 20251,151.201,151.201,090.001,092.601,092.601,196
Feb 5, 20251,089.151,141.451,089.151,128.601,128.60403
Feb 4, 20251,098.701,144.951,096.201,111.351,111.351,667
Feb 3, 20251,166.951,166.951,118.151,118.151,118.152,352
Feb 1, 20251,200.301,293.351,170.251,177.001,177.0011,392
Jan 31, 20251,223.801,231.801,152.401,231.801,231.806,372
Jan 30, 20251,167.451,173.151,130.401,173.151,173.153,933
Jan 29, 20251,022.901,117.301,022.901,117.301,117.303,741
Jan 28, 20251,102.001,121.351,059.251,064.101,064.1014,665
Jan 27, 20251,116.601,153.301,115.001,115.001,115.003,188
Jan 24, 20251,212.051,233.651,173.651,173.651,173.652,791
Jan 23, 20251,216.101,269.551,211.001,235.401,235.401,739
Jan 22, 20251,265.051,267.001,209.801,234.701,234.701,038
Jan 21, 20251,336.201,336.201,259.001,273.451,273.45903
Jan 20, 20251,328.851,355.001,275.001,324.951,324.953,068
Jan 17, 20251,268.401,306.701,218.251,290.501,290.503,623
Jan 16, 20251,213.451,251.601,203.001,247.601,247.603,338
Jan 15, 20251,176.551,212.301,133.001,192.001,192.002,047
Jan 14, 20251,171.051,196.751,140.101,173.151,173.156,572
Jan 13, 20251,220.601,251.151,190.401,190.401,190.405,635
Jan 10, 20251,359.901,359.901,240.751,253.051,253.053,230
Jan 9, 20251,368.801,368.801,299.701,305.901,305.903,288
Jan 8, 20251,380.201,390.301,322.601,337.901,337.905,242
Jan 7, 20251,335.101,396.601,306.001,380.201,380.208,580
Jan 6, 20251,440.151,440.151,339.751,339.751,339.753,132
Jan 3, 20251,405.001,446.051,400.001,410.251,410.255,542
Jan 2, 20251,406.001,427.301,390.001,406.751,406.753,479
Jan 1, 20251,410.801,452.701,394.101,411.851,411.8512,539
Dec 31, 20241,350.101,414.351,347.301,383.551,383.553,019
Dec 30, 20241,435.351,435.351,331.901,363.851,363.853,371
Dec 27, 20241,350.101,409.001,350.101,381.201,381.201,777
Dec 26, 20241,419.601,432.101,346.101,375.801,375.804,707
Dec 24, 20241,485.251,485.251,403.051,416.801,416.804,454
Dec 23, 20241,430.851,512.451,406.001,457.151,457.157,525
Dec 20, 20241,530.101,532.651,442.351,442.351,442.353,363
Dec 19, 20241,442.051,527.451,441.051,518.251,518.255,310
Dec 18, 20241,530.501,530.501,490.001,497.201,497.201,210
Dec 17, 20241,589.601,589.601,488.751,499.601,499.601,793
Dec 16, 20241,485.201,591.001,485.201,552.501,552.506,420
Dec 13, 20241,549.651,549.651,480.001,515.751,515.753,568
Dec 12, 20241,563.951,563.951,510.001,518.501,518.503,837
Dec 11, 20241,473.751,573.001,473.751,540.701,540.708,342
Dec 10, 20241,523.951,536.301,477.351,498.901,498.908,014
Dec 9, 20241,467.651,515.551,467.651,496.551,496.557,053
Dec 6, 20241,400.301,479.301,400.301,467.601,467.607,344
Dec 5, 20241,450.001,510.551,389.651,408.901,408.9011,082
Dec 4, 20241,394.251,438.701,342.001,438.651,438.6520,614
Dec 3, 20241,371.701,397.651,314.951,370.201,370.208,894
Dec 2, 20241,300.051,331.101,262.601,331.101,331.105,150
Nov 29, 20241,211.101,267.751,190.001,267.751,267.754,110
Nov 28, 20241,234.701,234.701,194.751,207.401,207.402,794
Nov 27, 20241,174.051,211.001,169.701,204.001,204.004,069
Nov 26, 20241,132.101,178.401,132.101,172.801,172.803,966
Nov 25, 20241,164.401,164.401,132.001,143.801,143.80918
Nov 22, 20241,125.001,148.201,102.501,136.651,136.653,416
Nov 21, 20241,167.001,182.451,110.501,118.501,118.506,210
Nov 19, 20241,151.051,206.601,127.601,168.901,168.904,701
Nov 18, 20241,109.001,161.401,075.001,149.151,149.151,966
Nov 14, 20241,117.501,138.101,090.001,106.101,106.102,066
Nov 13, 20241,175.051,196.301,115.201,115.201,115.205,208
Nov 12, 20241,175.001,202.101,165.451,173.851,173.856,323
Nov 11, 20241,217.001,253.951,156.601,178.601,178.6011,984
Nov 8, 20241,222.001,245.801,174.851,194.701,194.705,161
Nov 7, 20241,245.001,273.051,201.651,223.301,223.3010,094
Nov 6, 20241,279.551,279.551,216.351,242.451,242.4557,723
Nov 4, 20241,256.201,256.201,155.901,160.651,160.657,706
Nov 1, 20241,214.901,216.701,187.801,216.701,216.704,815
Oct 31, 20241,158.801,158.801,139.301,158.801,158.8010,381
Oct 29, 20241,000.151,072.00986.951,051.101,051.105,825
Oct 28, 20241,000.101,048.95980.001,021.501,021.503,650
Oct 25, 20241,094.951,094.95997.75999.00999.009,826
Oct 24, 20241,000.301,050.25956.301,050.251,050.2510,755
Oct 23, 20241,006.851,035.401,000.251,000.251,000.2511,731
Oct 22, 20241,070.051,100.001,052.851,052.851,052.856,351
Oct 21, 20241,184.951,208.001,108.251,108.251,108.2519,875
Oct 18, 20241,075.001,175.701,000.301,166.551,166.5547,832
Oct 17, 20241,040.001,068.851,014.001,068.851,068.8593,587
Oct 16, 2024885.05971.70878.85971.70971.707,771
Oct 15, 2024871.15889.10856.15883.40883.40922
Oct 14, 2024881.10883.05840.00871.15871.153,314
Oct 11, 2024888.60892.85861.30885.25885.253,091
Oct 10, 2024890.00891.75881.05889.35889.35503
Oct 9, 2024869.90892.50853.90883.80883.801,649
Oct 8, 2024830.00856.30801.45850.60850.605,160
Oct 7, 2024895.95895.95834.45834.45834.452,018
Oct 4, 2024905.00906.20870.35878.35878.353,391
Oct 3, 2024909.95909.95865.00898.30898.305,676
Oct 1, 2024911.70921.80882.35895.20895.203,857
Sep 30, 2024895.05912.00880.00895.60895.605,929
Sep 27, 2024887.55891.10863.50869.10869.104,102
Sep 26, 2024904.00930.00884.55887.55887.552,018
Sep 25, 2024939.90939.90870.00903.10903.108,275
Sep 24, 2024899.45899.45885.45899.45899.457,331
Sep 23, 2024856.65856.65856.65856.65856.65644
Sep 20, 2024810.05822.95790.00815.90815.902,441
Sep 19, 2024836.95836.95789.90799.10799.103,716
Sep 18, 2024865.05869.25820.45822.30822.301,843
Sep 17, 2024870.25883.20860.85863.55863.551,646
Sep 16, 2024882.00887.10842.00869.60869.606,049
Sep 13, 2024883.10888.70873.45881.35881.35618
Sep 12, 2024885.05901.90869.90882.45882.452,762
Sep 11, 2024928.10929.00882.00885.95885.952,813
Sep 10, 2024907.80941.55904.40909.95909.956,390
Sep 9, 2024907.10939.80881.05896.75896.752,007
Sep 6, 2024888.05912.75882.10906.65906.653,452
Sep 5, 2024929.95929.95874.40878.70878.701,930
Sep 4, 2024878.10901.50871.60886.05886.055,726
Sep 3, 2024900.85923.10890.70894.80894.804,232
Sep 2, 2024936.15936.70888.20898.35898.351,316
Aug 30, 2024980.00980.00912.00917.75917.752,201
Aug 29, 2024980.05980.05928.25950.00950.003,774
Aug 28, 2024961.051,004.70961.05977.10977.105,421
Aug 26, 2024988.951,010.85967.80970.05970.0515,558
Aug 23, 2024955.00975.10943.60962.75962.752,756
Aug 22, 2024983.90985.50900.00946.05946.057,293
Aug 21, 2024916.05938.60900.00938.60938.608,245
Aug 20, 2024889.50893.95868.45893.95893.955,732
Aug 19, 2024835.00851.40831.60851.40851.401,237
Aug 16, 2024817.00817.00784.20810.90810.903,443
Aug 14, 2024826.50826.50781.20785.90785.905,621
Aug 13, 2024830.05869.65805.40806.55806.552,607
Aug 12, 2024905.00905.20842.05847.75847.7510,411
Aug 9, 2024816.10862.10816.10862.10862.101,421
Aug 8, 2024845.30862.35817.10821.05821.056,360
Aug 7, 2024824.35850.30800.05845.30845.308,972
Aug 6, 2024873.45898.00813.45815.30815.3011,154
Aug 5, 2024861.15870.25841.05856.25856.2551,497
Aug 2, 2024824.95828.85805.20828.85828.855,695
Aug 1, 2024769.70789.40749.85789.40789.4020,004
Jul 31, 2024775.00775.00741.00751.85751.856,611
Jul 30, 2024737.00768.00737.00764.40764.405,900
Jul 29, 2024724.40744.80716.65739.70739.705,138
Jul 26, 2024710.25738.00710.25719.60719.603,931
Jul 25, 2024 1.2 Dividend
Jul 25, 2024724.90748.45705.55710.25710.255,013
Jul 24, 2024675.10726.50660.85724.90723.709,708
Jul 23, 2024729.00729.00670.10691.95690.802,906
Jul 22, 2024704.00710.35698.75705.15703.981,614
Jul 19, 2024721.40732.75693.00695.40694.251,366
Jul 18, 2024705.85749.50705.85728.95727.743,437
Jul 16, 2024739.40749.60716.25720.25719.064,282
Jul 15, 2024741.85748.05725.00739.40738.182,041
Jul 12, 2024711.70731.00703.35723.30722.105,554
Jul 11, 2024721.80721.80698.05703.80702.632,125
Jul 10, 2024730.00730.00699.45717.45716.268,975
Jul 9, 2024762.30762.30718.90736.25735.036,013
Jul 8, 2024718.00747.35710.35747.35746.117,681
Jul 5, 2024708.90714.95692.00711.80710.622,219
Jul 4, 2024698.00703.60685.85693.55692.401,049
Jul 3, 2024660.00695.00660.00685.00683.874,394
Jul 2, 2024694.45706.85675.55683.45682.322,945
Jul 1, 2024674.60692.95674.60686.70685.562,959
Jun 28, 2024676.95683.05660.90672.75671.642,982
Jun 27, 2024675.80689.95673.60681.15680.026,028
Jun 26, 2024703.00716.75671.70675.20674.0813,782
Jun 25, 2024680.00703.40680.00682.65681.526,518
Jun 24, 2024713.00713.00670.00673.55672.434,707
Jun 21, 2024696.05699.65680.00687.90686.76906
Jun 20, 2024673.70707.00673.70690.55689.413,404
Jun 19, 2024705.00705.00668.90673.65672.531,867
Jun 18, 2024710.00710.00680.35692.10690.953,636
Jun 14, 2024687.65687.95679.80680.00678.87335
Jun 13, 2024680.45704.00678.90683.75682.623,867
Jun 12, 2024699.00704.05665.25673.55672.432,155
Jun 11, 2024677.90696.05671.50691.40690.263,901
Jun 10, 2024661.30683.65661.30668.75667.64404
Jun 7, 2024669.45687.95660.85669.35668.243,038
Jun 6, 2024633.00658.45633.00657.60656.511,762
Jun 5, 2024610.10639.85598.80627.10626.064,333
Jun 4, 2024660.55660.55629.20630.30629.265,458
Jun 3, 2024706.05722.20660.00662.30661.207,353
May 31, 2024675.00699.90673.40688.35687.2110,630
May 30, 2024708.80729.55708.80708.80707.638,197
May 29, 2024755.95755.95746.10746.10744.8611,346
May 28, 2024759.60788.25745.90785.35784.0531,487
May 27, 2024804.95804.95745.95750.75749.514,149
May 24, 2024725.50777.90725.50777.20775.914,469
May 23, 2024761.00768.40736.55740.90739.671,540
May 22, 2024715.00750.45709.00746.00744.773,427
May 21, 2024741.05743.95705.10714.75713.571,946
May 17, 2024691.55720.50691.55719.60718.411,159
May 16, 2024723.95734.00699.60706.25705.08929
May 15, 2024701.70724.00691.25709.50708.335,643
May 14, 2024681.95702.00672.25690.55689.411,315
May 13, 2024671.60671.60649.90669.55668.44663
May 10, 2024661.85680.75649.60670.20669.091,738
May 9, 2024698.85698.85646.00657.45656.361,484
May 8, 2024668.00703.40659.35674.35673.232,266
May 7, 2024718.95718.95670.25670.30669.194,148
May 6, 2024716.80728.40699.40705.50704.333,554
May 3, 2024770.40774.00705.00716.80715.612,175
May 2, 2024714.75737.15709.90737.15735.932,735
Apr 30, 2024748.55748.55697.20702.05700.892,961
Apr 29, 2024773.60773.60729.90733.85732.644,015
Apr 26, 2024789.95802.30740.00758.40757.149,114
Apr 25, 2024742.95764.10728.50764.10762.8410,756