Hind Rectifiers Share Price All Time Records & Statistics (Dec 2006 - Apr 2026)
Comprehensive analysis of HIRECT historical performance from NSE exchange
Share Price All Time High
₹2108.50
August 20, 2025
NSE Exchange
Share Price All Time Low
₹25.60
March 12, 2009
NSE Exchange
Highest Volume Trading Day
3,105,109
July 30, 2025 • ₹1951.30
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Hind Rectifiers (HIRECT) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Dec 2006 - Apr 2026)
Total Records
62
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-02 | ₹693.00 | ₹698.10 | ₹643.70 | ₹693.25 | 106,016 |
| 2026-04-01 | ₹677.60 | ₹713.45 | ₹677.60 | ₹702.50 | 69,905 |
| 2026-03-30 | ₹704.60 | ₹709.50 | ₹657.50 | ₹660.10 | 128,980 |
| 2026-03-27 | ₹790.00 | ₹798.50 | ₹708.50 | ₹717.40 | 265,685 |
| 2026-03-25 | ₹1550.00 | ₹1630.00 | ₹1532.50 | ₹1588.00 | 86,821 |
| 2026-03-24 | ₹1479.00 | ₹1521.20 | ₹1455.00 | ₹1512.60 | 43,332 |
| 2026-03-23 | ₹1495.80 | ₹1522.90 | ₹1420.00 | ₹1435.30 | 44,813 |
| 2026-03-20 | ₹1505.00 | ₹1598.00 | ₹1482.10 | ₹1488.60 | 34,358 |
| 2026-03-19 | ₹1496.20 | ₹1525.90 | ₹1472.40 | ₹1499.00 | 25,087 |
| 2026-03-18 | ₹1482.00 | ₹1544.80 | ₹1482.00 | ₹1519.00 | 41,635 |
| 2026-03-17 | ₹1442.00 | ₹1512.00 | ₹1442.00 | ₹1478.50 | 23,585 |
| 2026-03-16 | ₹1430.00 | ₹1478.40 | ₹1386.00 | ₹1456.50 | 39,451 |
| 2026-03-13 | ₹1490.60 | ₹1508.30 | ₹1418.00 | ₹1432.20 | 43,982 |
| 2026-03-12 | ₹1433.10 | ₹1546.80 | ₹1396.90 | ₹1510.20 | 68,284 |
| 2026-03-11 | ₹1439.80 | ₹1458.50 | ₹1415.00 | ₹1433.30 | 20,836 |
| 2026-03-10 | ₹1440.90 | ₹1462.90 | ₹1415.90 | ₹1439.40 | 14,739 |
| 2026-03-09 | ₹1445.00 | ₹1445.00 | ₹1387.90 | ₹1418.60 | 33,935 |
| 2026-03-06 | ₹1350.00 | ₹1471.00 | ₹1342.00 | ₹1456.80 | 111,404 |
| 2026-03-05 | ₹1349.40 | ₹1366.90 | ₹1326.90 | ₹1356.20 | 18,534 |
| 2026-03-04 | ₹1317.00 | ₹1350.00 | ₹1299.90 | ₹1329.50 | 27,355 |
| 2026-03-02 | ₹1317.90 | ₹1411.10 | ₹1317.90 | ₹1353.90 | 28,379 |
| 2026-02-27 | ₹1400.00 | ₹1436.60 | ₹1386.10 | ₹1418.30 | 24,359 |
| 2026-02-26 | ₹1376.20 | ₹1418.90 | ₹1375.20 | ₹1404.30 | 20,474 |
| 2026-02-25 | ₹1414.00 | ₹1427.70 | ₹1361.20 | ₹1383.10 | 32,174 |
| 2026-02-24 | ₹1414.00 | ₹1436.70 | ₹1386.00 | ₹1413.70 | 47,479 |
| 2026-02-23 | ₹1315.00 | ₹1481.90 | ₹1315.00 | ₹1423.30 | 808,508 |
| 2026-02-20 | ₹1298.00 | ₹1315.00 | ₹1289.80 | ₹1308.40 | 15,889 |
| 2026-02-19 | ₹1344.90 | ₹1357.90 | ₹1286.00 | ₹1299.60 | 29,981 |
| 2026-02-18 | ₹1302.40 | ₹1348.00 | ₹1302.40 | ₹1339.20 | 26,958 |
| 2026-02-17 | ₹1284.20 | ₹1321.90 | ₹1284.20 | ₹1294.70 | 27,481 |
| 2026-02-16 | ₹1310.10 | ₹1328.70 | ₹1268.00 | ₹1284.20 | 78,528 |
| 2026-02-13 | ₹1355.00 | ₹1409.40 | ₹1327.00 | ₹1358.80 | 62,529 |
| 2026-02-12 | ₹1403.00 | ₹1403.00 | ₹1350.00 | ₹1363.90 | 42,090 |
| 2026-02-11 | ₹1449.90 | ₹1508.00 | ₹1378.70 | ₹1406.00 | 320,369 |
| 2026-02-10 | ₹1442.00 | ₹1458.00 | ₹1410.00 | ₹1418.30 | 24,954 |
| 2026-02-09 | ₹1400.00 | ₹1446.00 | ₹1380.00 | ₹1428.60 | 56,994 |
| 2026-02-06 | ₹1399.90 | ₹1452.30 | ₹1323.00 | ₹1341.80 | 99,789 |
| 2026-02-05 | ₹1356.40 | ₹1361.00 | ₹1331.50 | ₹1352.00 | 12,006 |
| 2026-02-04 | ₹1305.20 | ₹1415.00 | ₹1305.20 | ₹1356.40 | 28,742 |
| 2026-02-03 | ₹1328.40 | ₹1360.40 | ₹1261.60 | ₹1322.80 | 45,952 |
| 2026-02-02 | ₹1253.60 | ₹1253.60 | ₹1165.60 | ₹1236.80 | 15,066 |
| 2026-02-01 | ₹1240.00 | ₹1279.70 | ₹1200.00 | ₹1241.60 | 8,841 |
| 2026-01-30 | ₹1222.00 | ₹1263.40 | ₹1178.70 | ₹1252.40 | 21,325 |
| 2026-01-29 | ₹1225.00 | ₹1248.40 | ₹1165.20 | ₹1199.30 | 21,404 |
| 2026-01-28 | ₹1189.00 | ₹1227.00 | ₹1164.30 | ₹1215.90 | 20,410 |
| 2026-01-27 | ₹1207.70 | ₹1247.00 | ₹1130.40 | ₹1159.60 | 40,668 |
| 2026-01-23 | ₹1256.80 | ₹1262.90 | ₹1190.10 | ₹1207.70 | 15,546 |
| 2026-01-22 | ₹1266.30 | ₹1288.30 | ₹1224.60 | ₹1249.30 | 18,952 |
| 2026-01-21 | ₹1260.20 | ₹1288.20 | ₹1230.00 | ₹1247.60 | 32,505 |
| 2026-01-20 | ₹1357.00 | ₹1357.00 | ₹1265.00 | ₹1279.30 | 34,337 |
| 2026-01-19 | ₹1396.00 | ₹1396.00 | ₹1336.50 | ₹1357.40 | 14,457 |
| 2026-01-16 | ₹1391.00 | ₹1429.10 | ₹1390.10 | ₹1396.70 | 11,565 |
| 2026-01-14 | ₹1365.70 | ₹1400.00 | ₹1365.70 | ₹1391.00 | 12,244 |
| 2026-01-13 | ₹1398.00 | ₹1417.90 | ₹1361.20 | ₹1392.70 | 17,015 |
| 2026-01-12 | ₹1385.30 | ₹1385.30 | ₹1315.20 | ₹1361.20 | 26,791 |
| 2026-01-09 | ₹1448.00 | ₹1448.00 | ₹1350.00 | ₹1385.30 | 28,656 |
| 2026-01-08 | ₹1464.10 | ₹1475.90 | ₹1413.40 | ₹1427.60 | 23,200 |
| 2026-01-07 | ₹1438.00 | ₹1507.00 | ₹1438.00 | ₹1471.50 | 29,810 |
| 2026-01-06 | ₹1486.20 | ₹1491.70 | ₹1430.10 | ₹1456.90 | 11,100 |
| 2026-01-05 | ₹1496.40 | ₹1501.40 | ₹1475.00 | ₹1486.20 | 10,165 |
| 2026-01-02 | ₹1502.90 | ₹1502.90 | ₹1481.00 | ₹1496.40 | 10,964 |
| 2026-01-01 | ₹1516.00 | ₹1521.30 | ₹1496.00 | ₹1502.80 | 6,480 |
Hind Rectifiers Share Price Performance Analysis (Dec 2006 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-53.87%
₹1502.80 → ₹693.25
Year to Date
Price Volatility
14.33%
Low Volatility
Year to Date
Average Daily Volume
56,675
Year to Date Average
NSE Exchange
Related Pages for Hind Rectifiers
Additional stock information and data for HIRECT
Hind Rectifiers Share Price History – Frequently Asked Questions
Common questions about HIRECT historical data and records
What is the all-time high share price of Hind Rectifiers (HIRECT)?
The all-time high share price of Hind Rectifiers was ₹2108.5 recorded on August 20, 2025 on the NSE exchange.
What is the all-time low share price of Hind Rectifiers (HIRECT)?
The all-time low share price of Hind Rectifiers was ₹25.6 recorded on March 12, 2009 on the NSE exchange.
How can I download HIRECT historical share price data?
You can download Hind Rectifiers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HIRECT shares?
The highest trading volume day for Hind Rectifiers was 3,105,109 shares traded on July 30, 2025 on the NSE exchange, with share price at ₹1951.3.