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

NSE - Delayed Quote INR

Hind Rectifiers Limited (HIRECT.NS)

900.10
-76.70
(-7.85%)
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, 2025976.80984.45894.00900.10900.1062,839
Apr 24, 2025967.25988.00954.80976.80976.8020,372
Apr 23, 2025997.901,000.00964.05967.25967.2524,242
Apr 22, 2025978.001,004.95963.55985.60985.6023,834
Apr 21, 2025997.70999.90965.00974.20974.2026,269
Apr 17, 2025999.901,012.50978.40985.40985.4018,539
Apr 16, 20251,006.301,020.00986.55991.85991.8526,369
Apr 15, 2025975.401,010.00970.60991.45991.4530,204
Apr 11, 2025945.00966.40910.10951.55951.5539,967
Apr 9, 2025911.00916.00885.00897.25897.2520,604
Apr 8, 2025872.00941.95872.00923.80923.8043,466
Apr 7, 2025816.10889.60799.00854.75854.7538,338
Apr 4, 2025994.60996.15901.15924.85924.8536,247
Apr 3, 2025957.401,016.00951.05987.20987.2034,650
Apr 2, 2025945.00961.95925.10950.75950.7514,007
Apr 1, 2025948.40970.00939.95949.00949.0015,161
Mar 28, 2025986.05997.95944.00948.40948.4020,932
Mar 27, 2025942.751,013.85920.35982.35982.3534,778
Mar 26, 2025971.15985.00935.20945.10945.1030,807
Mar 25, 20251,007.701,024.40965.10977.05977.0537,931
Mar 24, 20251,001.951,037.00985.001,006.701,006.7046,010
Mar 21, 2025990.301,094.85967.65989.00989.00132,988
Mar 20, 2025968.201,023.90944.95995.35995.3564,973
Mar 19, 2025935.00984.80927.35967.50967.5047,962
Mar 18, 2025832.30832.30832.30832.30832.30-
Mar 17, 2025862.40870.90825.25832.30832.3017,634
Mar 13, 2025870.35883.70850.05853.90853.9012,363
Mar 12, 2025875.50875.50856.70867.20867.2010,117
Mar 11, 2025860.00887.00830.00866.85866.8534,648
Mar 10, 2025911.10917.15871.00883.85883.8516,650
Mar 7, 2025920.00940.90902.00914.15914.1519,489
Mar 6, 2025892.00942.00881.00919.45919.4526,815
Mar 5, 2025849.00907.45849.00892.25892.2541,666
Mar 4, 2025830.00884.10814.90849.55849.5526,053
Mar 3, 2025844.10860.55804.10841.50841.5028,185
Feb 28, 2025875.00879.05838.75844.10844.1029,186
Feb 27, 2025939.30944.50888.00891.60891.6014,059
Feb 25, 2025930.00956.00925.10933.00933.007,424
Feb 24, 2025970.00970.00926.75938.00938.0011,208
Feb 21, 2025995.701,014.80955.55982.25982.2519,773
Feb 20, 2025972.001,023.85964.05994.70994.7017,917
Feb 19, 2025892.05990.60882.50980.95980.9517,149
Feb 18, 2025990.00990.00900.00910.50910.5025,020
Feb 17, 2025970.001,004.05951.20983.20983.2022,395
Feb 14, 20251,035.001,060.001,005.001,006.951,006.9527,152
Feb 13, 2025971.751,076.95971.751,036.101,036.1041,906
Feb 12, 2025964.901,015.00908.15984.50984.5024,898
Feb 11, 20251,005.051,020.00947.05956.90956.9031,993
Feb 10, 20251,070.001,070.001,015.001,026.801,026.8016,765
Feb 7, 20251,090.001,109.751,045.151,067.001,067.0030,493
Feb 6, 20251,136.001,146.301,087.201,093.951,093.9514,788
Feb 5, 20251,105.001,144.601,100.701,124.751,124.7517,406
Feb 4, 20251,105.101,144.101,093.251,111.651,111.6522,845
Feb 3, 20251,159.051,159.051,121.101,121.101,121.1017,150
Feb 1, 20251,270.001,289.701,166.901,180.101,180.1051,497
Jan 31, 20251,220.001,228.301,158.551,228.301,228.3017,573
Jan 30, 20251,149.901,169.851,128.601,169.851,169.856,788
Jan 29, 20251,065.901,114.151,045.701,114.151,114.158,034
Jan 28, 20251,114.951,148.001,058.351,061.101,061.1027,176
Jan 27, 20251,164.101,164.101,114.051,114.051,114.0510,847
Jan 24, 20251,232.951,235.051,171.301,172.651,172.6515,743
Jan 23, 20251,211.001,268.901,210.001,232.951,232.9512,320
Jan 22, 20251,281.101,281.101,210.701,228.801,228.8022,473
Jan 21, 20251,319.151,324.451,260.601,274.401,274.4016,957
Jan 20, 20251,353.701,353.701,270.701,326.901,326.9023,954
Jan 17, 20251,280.001,306.801,219.151,293.851,293.8529,186
Jan 16, 20251,200.001,253.151,200.001,245.751,245.7530,652
Jan 15, 20251,161.151,211.001,131.251,193.501,193.5040,466
Jan 14, 20251,185.001,200.051,140.451,176.551,176.5539,790
Jan 13, 20251,233.001,252.751,187.151,187.151,187.1517,171
Jan 10, 20251,306.751,330.951,241.451,249.601,249.6031,142
Jan 9, 20251,345.001,348.001,300.101,306.751,306.7521,335
Jan 8, 20251,380.201,387.601,325.001,334.601,334.6019,366
Jan 7, 20251,344.451,395.001,303.301,380.201,380.2037,907
Jan 6, 20251,414.051,414.051,338.651,338.651,338.6530,077
Jan 3, 20251,410.501,449.901,396.151,409.101,409.1083,116
Jan 2, 20251,409.401,427.001,388.001,406.301,406.3022,786
Jan 1, 20251,393.251,452.251,388.801,410.751,410.7559,693
Dec 31, 20241,361.951,415.151,346.001,383.101,383.1019,541
Dec 30, 20241,362.551,379.001,329.151,361.601,361.6031,851
Dec 27, 20241,363.701,411.901,353.851,380.501,380.5021,801
Dec 26, 20241,420.001,434.701,347.451,376.201,376.2041,092
Dec 24, 20241,455.051,462.451,401.151,418.351,418.3523,622
Dec 23, 20241,440.001,510.001,400.101,456.101,456.1034,742
Dec 20, 20241,517.001,532.951,441.301,441.301,441.3023,370
Dec 19, 20241,450.001,528.401,441.101,517.151,517.1522,423
Dec 18, 20241,515.001,520.001,488.001,495.501,495.5016,581
Dec 17, 20241,568.201,568.201,485.001,500.551,500.5536,625
Dec 16, 20241,524.251,588.151,506.851,552.901,552.9046,418
Dec 13, 20241,536.251,547.001,477.501,512.551,512.5545,550
Dec 12, 20241,541.001,556.401,509.051,519.251,519.2531,668
Dec 11, 20241,494.851,572.751,486.051,541.201,541.2073,282
Dec 10, 20241,512.251,539.051,475.001,497.901,497.9044,815
Dec 9, 20241,499.951,519.801,468.051,497.351,497.3531,407
Dec 6, 20241,405.651,475.901,405.651,464.851,464.8550,281
Dec 5, 20241,449.901,508.501,390.051,405.651,405.65105,832
Dec 4, 20241,379.501,437.551,341.101,436.701,436.7079,286
Dec 3, 20241,384.001,400.151,310.951,369.101,369.10123,772
Dec 2, 20241,318.701,333.501,250.001,333.501,333.5048,349
Nov 29, 20241,221.001,270.001,185.151,270.001,270.0056,694
Nov 28, 20241,227.851,231.401,195.001,209.551,209.5542,243
Nov 27, 20241,183.801,219.001,168.651,204.751,204.7522,742
Nov 26, 20241,145.651,180.001,140.051,172.801,172.8019,336
Nov 25, 20241,170.001,170.001,129.951,143.751,143.7513,725
Nov 22, 20241,130.001,148.001,105.001,137.951,137.9524,857
Nov 21, 20241,160.051,184.001,107.101,118.251,118.2526,832
Nov 19, 20241,190.001,210.001,140.001,161.001,161.0049,696
Nov 18, 20241,085.101,163.551,070.001,156.701,156.7045,287
Nov 14, 20241,090.001,139.951,082.401,108.151,108.1538,374
Nov 13, 20241,176.301,199.851,117.501,117.501,117.5043,653
Nov 12, 20241,179.951,205.001,170.001,176.301,176.3028,713
Nov 11, 20241,194.251,253.451,142.151,171.951,171.9574,050
Nov 8, 20241,225.751,250.301,171.551,194.251,194.2543,328
Nov 7, 20241,240.001,271.901,202.001,225.801,225.8074,017
Nov 6, 20241,279.251,279.251,218.001,244.601,244.60262,144
Nov 5, 20241,140.001,218.351,135.351,218.351,218.3532,441
Nov 4, 20241,248.001,248.001,157.701,160.351,160.35105,008
Nov 1, 20241,198.001,218.601,186.001,218.601,218.6040,050
Oct 31, 20241,160.601,160.601,131.301,160.601,160.6064,134
Oct 30, 20241,074.001,105.351,073.951,105.351,105.3521,157
Oct 29, 20241,013.201,068.35984.151,052.751,052.7534,759
Oct 28, 20241,030.001,064.75975.901,017.501,017.5034,640
Oct 25, 20241,057.151,084.70993.901,027.251,027.2541,831
Oct 24, 20241,017.001,046.20952.851,046.201,046.2040,018
Oct 23, 20241,013.351,036.80996.10996.40996.4060,764
Oct 22, 20241,103.651,103.651,048.501,048.501,048.5028,056
Oct 21, 20241,180.001,207.551,103.651,103.651,103.65176,906
Oct 18, 20241,070.001,174.651,012.401,161.701,161.70454,315
Oct 17, 20241,040.001,067.901,010.551,067.901,067.90361,478
Oct 16, 2024891.25970.85882.60970.85970.8539,299
Oct 15, 2024862.20888.70859.00882.60882.6011,497
Oct 14, 2024869.00883.40838.00875.05875.0513,916
Oct 11, 2024893.00893.35862.00883.50883.5010,649
Oct 10, 2024892.00893.20873.45887.30887.309,866
Oct 9, 2024879.00891.90858.00885.00885.0015,866
Oct 8, 2024772.85855.00772.85850.75850.7521,890
Oct 7, 2024876.90890.60833.05833.05833.0511,223
Oct 4, 2024906.95907.00871.00876.90876.9016,791
Oct 3, 2024862.45905.00862.45897.95897.9526,027
Oct 1, 2024905.00920.00875.00894.95894.9530,580
Sep 30, 2024904.95912.00868.00891.70891.7056,701
Sep 27, 2024906.00906.00857.05868.90868.9026,326
Sep 26, 2024904.75928.75885.10888.20888.2023,758
Sep 25, 2024929.95929.95869.00904.75904.7558,242
Sep 24, 2024901.85901.85886.00901.85901.85120,242
Sep 23, 2024858.95858.95858.95858.95858.954,361
Sep 20, 2024805.00823.90790.70818.05818.058,399
Sep 19, 2024825.00830.85789.55798.55798.5531,341
Sep 18, 2024870.00870.00820.65822.50822.5021,829
Sep 17, 2024870.00887.45855.10863.80863.808,440
Sep 16, 2024878.40888.30850.50870.95870.9522,243
Sep 13, 2024898.00898.00872.80878.40878.409,664
Sep 12, 2024903.20910.00870.00883.40883.4013,862
Sep 11, 2024919.50930.00882.00889.90889.9022,545
Sep 10, 2024903.90940.80900.10910.20910.2053,928
Sep 9, 2024926.00940.00880.45896.00896.0050,008
Sep 6, 2024889.00915.90879.95907.35907.3537,506
Sep 5, 2024888.10918.00875.00878.55878.5522,481
Sep 4, 2024893.95901.00870.00888.10888.1026,963
Sep 3, 2024900.00923.60890.10893.70893.7034,897
Sep 2, 2024921.75931.80889.50896.45896.4517,068
Aug 30, 2024959.25959.25913.05918.45918.4519,926
Aug 29, 2024987.25987.25929.25955.55955.5544,237
Aug 28, 2024987.901,007.00972.30978.15978.1531,240
Aug 27, 2024974.00991.95962.10977.35977.3537,003
Aug 26, 2024964.401,012.60964.40971.15971.15120,583
Aug 23, 2024946.35974.00942.55964.40964.4046,377
Aug 22, 2024979.00986.80900.85946.35946.35112,008
Aug 21, 2024928.00939.85899.00939.85939.8573,163
Aug 20, 2024895.10895.10861.90895.10895.1056,043
Aug 19, 2024829.00852.50829.00852.50852.5017,374
Aug 16, 2024812.00815.05785.00811.95811.9526,045
Aug 14, 2024835.00836.00776.85785.35785.3535,688
Aug 13, 2024834.00873.00805.65807.60807.6039,083
Aug 12, 2024906.30906.30841.15848.05848.0590,693
Aug 9, 2024846.00863.15836.05863.15863.1514,647
Aug 8, 2024846.20861.00815.10822.05822.0519,198
Aug 7, 2024818.05856.95801.10838.60838.6069,875
Aug 6, 2024887.95896.45813.90818.05818.05104,017
Aug 5, 2024864.00871.75840.00856.70856.70345,375
Aug 2, 2024825.00830.25796.35830.25830.2561,356
Aug 1, 2024765.65790.75744.00790.75790.75145,278
Jul 31, 2024775.00775.00741.75753.10753.1019,531
Jul 30, 2024744.65769.90738.65762.45762.4539,263
Jul 29, 2024734.75745.00720.75737.35737.3526,309
Jul 26, 2024710.40740.95710.15717.75717.7517,848
Jul 25, 2024 1.2 Dividend
Jul 25, 2024729.90747.00706.35710.45710.4521,126
Jul 24, 2024700.90726.25687.60722.00720.8018,792
Jul 23, 2024714.95714.95675.00691.70690.5510,136
Jul 22, 2024704.50709.35696.75704.85703.6826,605
Jul 19, 2024730.00731.95694.50695.20694.0415,748
Jul 18, 2024723.95748.00709.50731.05729.8319,905
Jul 16, 2024747.80750.00714.95720.30719.1016,653
Jul 15, 2024749.00749.00725.15738.60737.3723,005
Jul 12, 2024717.00733.00702.35724.70723.5041,760
Jul 11, 2024719.30720.70699.00703.70702.5323,631
Jul 10, 2024735.10737.00698.55715.25714.0625,544
Jul 9, 2024764.00764.00720.10735.30734.0826,132
Jul 8, 2024718.00746.65706.10746.65745.4150,562
Jul 5, 2024695.25715.00695.20711.10709.9222,525
Jul 4, 2024680.05704.90680.05695.25694.0925,371
Jul 3, 2024689.90697.90682.95685.25684.1116,956
Jul 2, 2024684.00702.40675.00684.10682.9611,998
Jul 1, 2024676.10693.40672.00685.05683.9115,770
Jun 28, 2024680.90681.95658.00672.95671.8316,379
Jun 27, 2024685.25692.40670.00676.15675.0320,595
Jun 26, 2024697.00716.40670.55674.60673.4899,644
Jun 25, 2024682.00702.60680.00682.35681.2221,529
Jun 24, 2024690.05690.15667.00673.45672.3313,827
Jun 21, 2024709.00709.00677.95682.20681.0714,295
Jun 20, 2024685.90706.35667.55692.30691.1532,302
Jun 19, 2024704.00713.85670.00672.75671.6318,696
Jun 18, 2024685.00707.00682.00686.80685.6617,543
Jun 14, 2024689.95690.00673.65684.05682.9111,679
Jun 13, 2024694.00703.40680.00684.60683.4622,633
Jun 12, 2024692.00709.95661.55670.50669.3924,076
Jun 11, 2024668.20695.00668.20692.40691.2511,110
Jun 10, 2024684.90684.90665.00668.20667.099,240
Jun 7, 2024660.40688.70660.05669.80668.6922,942
Jun 6, 2024622.05660.45622.05659.95658.8521,810
Jun 5, 2024627.00640.40596.00629.00627.9544,343
Jun 4, 2024652.00665.10627.10627.35626.3161,026
Jun 3, 2024722.00722.00655.00660.10659.0062,929
May 31, 2024669.60703.45669.60688.75687.61100,885
May 30, 2024704.80729.95704.80704.80703.6324,011
May 29, 2024754.10754.10741.90741.90740.6741,865
May 28, 2024774.70793.65743.05780.95779.65237,532
May 27, 2024799.20804.00743.10755.90754.6437,239
May 24, 2024729.00781.10728.75779.65778.3549,336
May 23, 2024771.90771.90734.10743.95742.7126,231
May 22, 2024715.75751.50705.20750.15748.9032,381
May 21, 2024735.00735.00701.15715.75714.5617,889
May 17, 2024719.95720.00703.70718.85717.6610,625
May 16, 2024723.00734.95697.90703.95702.7813,880
May 15, 2024704.00722.15692.15710.35709.1727,427
May 14, 2024668.10701.50668.10687.85686.7117,512
May 13, 2024673.75682.00647.55668.10666.9915,093
May 10, 2024659.45680.00648.75674.35673.2315,440
May 9, 2024675.00684.90648.00656.30655.2111,116
May 8, 2024653.70704.05649.95674.30673.1826,175
May 7, 2024714.50714.50670.10670.55669.4432,722
May 6, 2024715.20726.90701.90705.35704.1822,970
May 3, 2024774.95774.95705.50715.20714.0137,411
May 2, 2024728.95741.95706.65741.95740.7222,150
Apr 30, 2024748.00748.00701.00706.65705.4817,399
Apr 29, 2024767.00768.40726.55735.25734.0314,553
Apr 26, 2024779.90798.40744.15758.35757.0939,619
Apr 25, 2024725.50761.75725.50761.75760.4820,911

Related Tickers

FINCABLES.BO Finolex Cables Limited
864.85
-2.02%
 
INDOTECH.NS Indo Tech Transformers Limited
2,491.90
-5.00%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%
 
SHILCTECH.BO Shilchar Technologies Limited
6,677.45
-2.57%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%
 
ARE&M.NS Amara Raja Energy & Mobility Limited
989.20
-1.09%