Price Data Selection & Download
Hind Rectifiers Share Price All Time Records & Statistics (Dec 2006 - May 2026)
4784 daily OHLCV records on NSE from Dec. 2006 to May 2026. For live price, key ratios and fundamentals, see HIRECT screener.
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
Share Price History Data (Dec 2006 - May 2026)
HIRECT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹989.15 | ₹1191.00 | ₹989.15 | ₹1152.35 | 1,014,203 |
| 2026-05-26 | ₹975.00 | ₹1033.45 | ₹973.00 | ₹999.60 | 194,510 |
| 2026-05-25 | ₹972.00 | ₹989.10 | ₹965.10 | ₹972.75 | 53,296 |
| 2026-05-22 | ₹999.00 | ₹999.90 | ₹949.45 | ₹963.65 | 86,030 |
| 2026-05-21 | ₹985.00 | ₹1020.00 | ₹968.25 | ₹990.40 | 195,577 |
| 2026-05-20 | ₹1000.00 | ₹1005.95 | ₹964.05 | ₹973.60 | 197,866 |
| 2026-05-19 | ₹911.50 | ₹1016.00 | ₹892.55 | ₹992.95 | 1,277,212 |
| 2026-05-18 | ₹890.05 | ₹938.00 | ₹797.55 | ₹910.15 | 1,289,121 |
| 2026-05-15 | ₹900.00 | ₹980.45 | ₹900.00 | ₹946.35 | 292,240 |
| 2026-05-14 | ₹883.10 | ₹932.35 | ₹883.10 | ₹909.65 | 145,314 |
| 2026-05-13 | ₹884.95 | ₹922.00 | ₹869.10 | ₹877.80 | 59,148 |
| 2026-05-12 | ₹913.90 | ₹919.65 | ₹880.00 | ₹882.80 | 57,155 |
| 2026-05-11 | ₹927.00 | ₹943.50 | ₹910.00 | ₹913.45 | 76,731 |
| 2026-05-08 | ₹948.40 | ₹956.90 | ₹930.10 | ₹935.20 | 64,688 |
| 2026-05-07 | ₹897.00 | ₹965.00 | ₹897.00 | ₹948.45 | 152,116 |
| 2026-05-06 | ₹935.00 | ₹949.60 | ₹870.20 | ₹897.75 | 165,428 |
| 2026-05-05 | ₹945.00 | ₹959.95 | ₹922.05 | ₹932.95 | 69,361 |
| 2026-05-04 | ₹951.40 | ₹968.80 | ₹915.75 | ₹941.40 | 91,687 |
| 2026-04-30 | ₹929.00 | ₹950.95 | ₹908.10 | ₹941.70 | 74,374 |
| 2026-04-29 | ₹936.65 | ₹942.00 | ₹912.25 | ₹924.80 | 58,931 |
| 2026-04-28 | ₹934.90 | ₹936.10 | ₹910.80 | ₹922.80 | 67,409 |
| 2026-04-27 | ₹919.60 | ₹989.00 | ₹919.60 | ₹934.20 | 246,962 |
| 2026-04-24 | ₹920.00 | ₹943.20 | ₹903.30 | ₹909.90 | 115,169 |
| 2026-04-23 | ₹932.00 | ₹951.00 | ₹910.10 | ₹917.50 | 123,090 |
| 2026-04-22 | ₹903.00 | ₹937.90 | ₹885.45 | ₹931.70 | 158,857 |
| 2026-04-21 | ₹891.85 | ₹914.00 | ₹882.55 | ₹894.60 | 79,914 |
| 2026-04-20 | ₹885.00 | ₹930.00 | ₹875.00 | ₹884.80 | 215,631 |
| 2026-04-17 | ₹904.30 | ₹914.00 | ₹884.00 | ₹898.65 | 142,191 |
| 2026-04-16 | ₹855.85 | ₹915.00 | ₹846.45 | ₹894.75 | 394,421 |
| 2026-04-15 | ₹848.00 | ₹868.45 | ₹828.00 | ₹845.75 | 201,334 |
| 2026-04-13 | ₹819.00 | ₹894.80 | ₹811.60 | ₹847.00 | 1,397,571 |
| 2026-04-10 | ₹715.00 | ₹847.40 | ₹715.00 | ₹840.40 | 1,839,095 |
| 2026-04-09 | ₹719.50 | ₹738.70 | ₹702.50 | ₹706.20 | 43,545 |
| 2026-04-08 | ₹698.90 | ₹717.80 | ₹691.00 | ₹713.85 | 64,551 |
| 2026-04-07 | ₹679.00 | ₹686.00 | ₹666.15 | ₹677.40 | 42,787 |
| 2026-04-06 | ₹698.25 | ₹704.45 | ₹661.50 | ₹678.75 | 55,023 |
| 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 - May 2026)
HIRECT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.32%
₹1502.80 → ₹1152.35
Year to Date
Price Volatility
22.45%
Medium Volatility
Year to Date
Average Daily Volume
146,086
Year to Date Average
NSE Exchange
Hind Rectifiers Share Price History – Frequently Asked Questions
Common questions about HIRECT historical data and records. Examine Hind Rectifiers quarterly earnings for recent quarterly revenue, profit and EPS trends.
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.