Hirect share price history

NSE: HIRECTBSE: 504036Industrial ManufacturingSmall Cap

Hirect Limited · Formerly Hind Rectifiers · Face value ₹2 · Listed Jul 2001 on BSE, Dec 2006 on NSE

₹995.20₹29.30 (3.03%)BSE ₹997.15

Share price at the NSE close on 27 Oct 2026. Previous close ₹965.90.

27 Oct: open ₹961.90, high ₹1,008.00, low ₹961.90

52-week range of traded prices to 27 Oct 2026

₹565.20Low, 27 Jan 2026₹1,399.00High, 16 Jul 2026

Market cap: ₹3,529 Cr997th largest listed
P/E: 84.70
P/B: 16.92
Dividend yield: 0.14%
ROE: 22.6%
ROCE: 12.9%
Debt to equity: 1.15
Volume, NSE: 33,31342.1% delivered

Hirect share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Hirect's share price is on record from 2 Jan 2007, when it closed at ₹48.50, to 27 Oct 2026. Its highest close was ₹1,339.40 on 3 Aug 2026 and its lowest ₹13.20 on 12 Mar 2009, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	995.20	+31.7%	1,339.40	579.80	758.00	1,399.00	565.20	3,17,01,385
2025	755.40	+9.2%	1,017.70	416.15	696.63	1,054.25	399.50	3,43,54,032
2024	691.55	+156.1%	776.45	263.63	269.95	794.08	256.03	2,37,73,586
2023	270.00	+141.7%	347.90	94.53	116.75	355.00	93.18	1,02,83,756
2022	111.70	−5.4%	140.23	77.45	119.95	144.00	77.00	90,38,254
2021	118.13	+55.9%	121.78	59.50	75.98	127.50	58.48	3,45,31,284
2020	75.75	−27.8%	130.40	45.95	104.28	134.50	44.50	1,66,05,422
2019	104.85	+80.9%	115.98	50.78	60.63	120.43	49.90	1,06,47,962
2018	57.98	−13.6%	78.80	50.03	67.00	82.50	47.95	64,72,728
2017	67.10	+56.7%	71.63	38.10	42.88	74.35	37.50	1,04,33,092
2016	42.83	−2.6%	52.35	29.43	43.85	57.15	29.00	56,99,962
2015	43.98	−0.4%	49.90	31.38	43.83	52.40	26.28	64,13,256
2014	44.15	+108.7%	45.20	14.80	21.50	48.00	14.15	83,79,568
2013	21.15	−26.9%	34.73	17.73	29.88	35.25	17.55	27,43,206
2012	28.93	+51.8%	31.45	18.30	19.48	32.00	18.08	34,98,486
2011	19.05	−49.6%	38.28	18.73	38.50	39.40	18.40	50,87,456
2010	37.83	+22.3%	43.15	27.18	32.50	45.90	26.50	3,20,43,660
2009	30.93	+40.6%	34.25	13.20	20.90	35.73	12.80	25,94,324
2008	22.00	−60.7%	66.15	16.43	55.50	74.71	14.80	16,26,678
2007	55.95	–	55.95	34.50	45.01	58.50	32.20	20,10,732

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	995.20	−13.2%	1,142.00	1,166.10	953.50	8,14,329
Sep 2026	1,147.20	−6.1%	1,215.80	1,318.50	1,136.90	10,91,647
Aug 2026	1,221.90	−8.7%	1,344.00	1,388.70	1,162.30	20,24,971
Jul 2026	1,338.30	+15.5%	1,173.70	1,399.00	1,001.00	71,11,457
Jun 2026	1,159.20	+4.1%	1,129.00	1,209.90	1,043.20	28,28,957
May 2026	1,113.95	+18.3%	951.40	1,212.10	797.55	60,52,009
Apr 2026	941.70	+42.7%	677.60	989.00	643.70	54,96,776
Mar 2026	660.10	−6.9%	658.95	815.00	649.95	18,07,725
Feb 2026	709.15	+13.2%	620.00	754.00	582.80	36,58,326
Jan 2026	626.20	−17.1%	758.00	760.65	565.20	8,15,188
Dec 2025	755.40	−1.3%	765.50	773.40	695.00	7,04,134
Nov 2025	765.50	−17.4%	933.15	954.95	697.55	16,17,766
Oct 2025	926.70	+13.8%	815.25	946.80	781.00	11,93,424
Sep 2025	814.00	+7.8%	750.00	897.00	750.00	20,84,908
Aug 2025	755.10	−17.7%	920.00	1,054.25	750.65	44,06,894
Jul 2025	917.00	+43.2%	645.10	999.00	634.60	1,26,14,318
Jun 2025	640.55	−0.6%	644.40	694.00	604.40	26,76,354
May 2025	644.50	+47.5%	435.73	659.35	435.05	44,15,790
Apr 2025	436.98	−7.9%	474.20	510.00	399.50	11,13,612
Mar 2025	474.20	+12.4%	422.05	547.43	402.05	13,55,680
Feb 2025	422.05	−31.3%	635.00	644.85	419.38	9,22,048
Jan 2025	614.15	−11.2%	696.63	726.13	522.85	12,49,104
Dec 2024	691.55	+8.9%	659.35	794.08	625.00	19,04,616
Nov 2024	635.00	+9.4%	599.00	639.63	535.00	20,86,380
Oct 2024	580.30	+30.2%	452.50	603.78	386.43	30,51,324
Sep 2024	445.85	−2.9%	460.88	470.40	394.78	13,41,608
Aug 2024	459.23	+22.0%	382.83	506.30	372.00	30,18,418
Jul 2024	376.55	+11.9%	338.05	387.50	336.00	10,30,340
Jun 2024	336.48	−2.3%	361.00	361.00	298.00	10,93,196
May 2024	344.38	−2.5%	364.48	402.00	323.78	16,45,760
Apr 2024	353.33	+17.0%	311.93	405.53	297.50	18,15,758
Mar 2024	301.88	−16.4%	362.88	412.00	275.50	24,04,724
Feb 2024	361.23	+28.0%	280.53	373.98	267.05	36,00,184
Jan 2024	282.18	+4.5%	269.95	316.50	256.03	7,81,278
Dec 2023	270.00	−11.8%	310.00	322.48	261.50	7,08,942
Nov 2023	306.28	+32.5%	231.85	355.00	227.55	26,67,738
Oct 2023	231.23	+34.1%	169.98	248.73	166.50	11,78,472
Sep 2023	172.38	−10.8%	193.00	193.00	168.50	1,30,440
Aug 2023	193.25	+31.9%	148.50	197.35	147.15	6,26,438
Jul 2023	146.53	−5.5%	157.50	159.50	138.00	2,81,680
Jun 2023	155.08	+6.3%	145.00	164.55	138.50	7,52,018
May 2023	145.90	+36.4%	109.30	160.98	105.28	27,52,846
Apr 2023	107.00	+10.5%	99.95	109.90	96.53	1,57,858
Mar 2023	96.88	+2.5%	98.95	116.25	94.50	5,53,714
Feb 2023	94.53	−14.2%	110.45	115.95	93.18	2,68,628
Jan 2023	110.23	−1.3%	116.75	117.50	105.23	2,04,982
Dec 2022	111.70	−9.9%	123.50	126.88	90.00	3,99,214
Nov 2022	123.93	+7.7%	114.60	130.23	102.00	9,17,014
Oct 2022	115.10	+0.1%	112.15	125.50	107.08	6,50,606
Sep 2022	114.95	+34.7%	87.50	134.40	83.50	26,96,982
Aug 2022	85.35	−3.7%	89.50	92.50	80.15	3,16,544
Jul 2022	88.63	−1.3%	92.50	96.50	86.50	1,42,898
Jun 2022	89.80	−3.7%	92.00	98.50	77.00	2,96,542
May 2022	93.25	−8.6%	100.03	107.10	86.25	4,04,066
Apr 2022	102.05	+10.4%	93.50	117.48	93.05	8,80,202
Mar 2022	92.45	−0.4%	92.50	100.40	87.55	3,80,338
Feb 2022	92.83	−18.9%	114.23	127.35	88.50	3,27,106
Jan 2022	114.40	−3.2%	119.95	144.00	107.50	16,26,742
Dec 2021	118.13	+39.2%	83.20	127.50	83.13	40,26,784
Nov 2021	84.88	−11.0%	96.98	101.13	74.50	6,88,126
Oct 2021	95.40	−1.7%	97.08	98.90	82.60	8,38,146
Sep 2021	97.08	+4.9%	93.48	116.50	92.00	44,77,466
Aug 2021	92.50	+16.2%	81.30	104.95	72.00	68,17,314
Jul 2021	79.60	+2.0%	77.10	87.50	75.15	13,31,650
Jun 2021	78.05	+13.2%	69.68	88.50	66.73	42,86,978
May 2021	68.95	+12.7%	61.20	77.15	60.00	27,44,484
Apr 2021	61.20	+2.9%	60.00	65.70	58.48	5,30,058
Mar 2021	59.50	−12.9%	68.35	74.80	59.03	10,41,946
Feb 2021	68.33	−11.1%	76.75	81.50	67.38	11,00,806
Jan 2021	76.85	+1.5%	75.98	90.08	74.55	66,47,526
Dec 2020	75.75	+4.7%	73.03	81.75	65.78	22,35,252
Nov 2020	72.33	+18.6%	62.33	76.95	60.53	14,14,632
Oct 2020	61.00	−0.2%	61.95	69.50	58.75	4,17,368
Sep 2020	61.13	−6.3%	65.25	66.25	57.75	4,86,774
Aug 2020	65.25	+16.5%	55.05	83.13	55.05	36,17,936
Jul 2020	56.03	−5.7%	56.48	66.20	54.25	7,59,672
Jun 2020	59.43	+0.5%	59.00	71.00	58.03	5,07,292
May 2020	59.15	−3.7%	64.00	66.23	54.70	2,42,480
Apr 2020	61.40	+6.3%	60.65	73.13	58.00	3,85,428
Mar 2020	57.78	−30.5%	85.00	86.00	44.50	8,28,612
Feb 2020	83.10	−34.8%	129.50	134.50	79.65	36,72,914
Jan 2020	127.38	+21.5%	104.28	134.50	103.60	20,37,062
Dec 2019	104.85	+1.8%	102.95	108.00	94.00	8,33,886
Nov 2019	102.98	+20.7%	85.00	120.43	83.10	32,16,068
Oct 2019	85.35	+2.6%	84.93	89.98	73.78	7,81,538
Sep 2019	83.20	+36.8%	60.50	87.50	57.28	10,05,242
Aug 2019	60.83	+1.0%	60.05	67.50	55.65	2,66,156
Jul 2019	60.20	−3.8%	65.25	66.50	55.50	1,78,548
Jun 2019	62.55	−6.2%	67.43	72.98	61.03	1,99,030
May 2019	66.68	+6.7%	63.00	70.00	56.80	2,87,286
Apr 2019	62.50	+9.8%	60.50	69.25	57.75	7,68,584
Mar 2019	56.93	+2.9%	56.68	62.50	55.50	3,14,546
Feb 2019	55.33	−1.2%	56.48	57.50	49.90	4,74,752
Jan 2019	56.03	−3.4%	60.63	65.18	50.08	23,22,326
Dec 2018	57.98	+3.6%	58.40	60.95	53.10	1,54,368
Nov 2018	55.95	−6.8%	60.43	64.50	54.45	2,21,144
Oct 2018	60.00	+2.6%	58.50	66.50	51.50	3,94,106
Sep 2018	58.50	−17.1%	71.38	73.50	53.98	1,19,722
Aug 2018	70.53	+18.6%	61.80	71.50	56.35	5,95,634
Jul 2018	59.48	−2.5%	60.63	63.00	47.95	2,20,182
Jun 2018	60.98	−9.4%	68.93	69.10	52.55	7,20,902
May 2018	67.28	−7.8%	74.40	75.85	62.50	3,30,940
Apr 2018	73.00	+11.5%	68.65	82.50	65.23	6,79,562
Mar 2018	65.45	−4.9%	68.03	72.50	62.25	6,29,918
Feb 2018	68.85	+14.5%	59.58	82.00	50.95	15,54,976
Jan 2018	60.15	−10.4%	67.00	77.93	58.00	8,51,274
Dec 2017	67.10	+8.7%	63.70	72.23	57.00	7,78,684
Nov 2017	61.73	+11.7%	53.50	64.90	50.83	6,95,752
Oct 2017	55.28	−0.5%	58.25	64.98	53.53	3,27,588
Sep 2017	55.53	+21.7%	45.30	74.35	44.58	49,65,556
Aug 2017	45.63	+0.7%	46.43	47.05	39.00	1,90,488
Jul 2017	45.30	+1.6%	44.58	47.00	42.53	2,80,668
Jun 2017	44.58	+2.1%	44.25	52.00	41.63	5,64,286
May 2017	43.68	−12.5%	49.93	52.70	42.50	6,31,038
Apr 2017	49.93	+28.4%	38.80	51.43	38.80	7,31,974
Mar 2017	38.88	0.0%	39.00	41.63	37.50	2,47,642
Feb 2017	38.88	−11.0%	43.28	45.00	37.90	2,46,730
Jan 2017	43.70	+2.0%	42.88	52.03	37.70	7,72,686
Dec 2016	42.83	−5.0%	45.25	47.93	41.10	2,37,882
Nov 2016	45.08	−5.4%	47.00	57.15	37.85	13,15,384
Oct 2016	47.63	+7.3%	45.93	48.30	43.60	1,28,350
Sep 2016	44.38	−0.5%	43.35	51.48	41.30	5,14,240
Aug 2016	44.60	+12.2%	41.00	46.75	38.00	5,56,284
Jul 2016	39.75	+18.6%	33.98	43.35	33.18	9,86,780
Jun 2016	33.53	−1.0%	34.90	35.70	31.00	2,23,964
May 2016	33.85	+2.3%	34.43	36.50	30.50	2,14,678
Apr 2016	33.10	+8.5%	30.60	37.48	30.53	1,64,318
Mar 2016	30.50	+3.7%	29.33	33.45	29.33	2,95,664
Feb 2016	29.43	−24.6%	39.00	42.15	29.00	5,04,548
Jan 2016	39.03	−11.3%	43.85	50.00	36.50	5,57,870
Dec 2015	43.98	−1.0%	45.38	46.40	38.40	4,33,234
Nov 2015	44.40	+7.8%	40.50	45.38	36.98	2,16,480
Oct 2015	41.18	+15.3%	37.10	45.48	35.33	2,47,182
Sep 2015	35.70	+1.2%	34.75	37.50	33.55	1,21,120
Aug 2015	35.28	−21.2%	44.53	45.98	32.58	3,39,440
Jul 2015	44.75	+13.9%	40.75	47.50	36.80	5,10,712
Jun 2015	39.28	+15.9%	34.00	40.83	26.28	3,39,098
May 2015	33.90	+3.0%	33.38	38.90	31.63	3,94,060
Apr 2015	32.90	+2.1%	33.45	38.45	31.23	2,71,112
Mar 2015	32.23	−27.1%	43.90	45.38	30.30	5,15,572
Feb 2015	44.20	−0.9%	45.00	51.65	38.33	20,75,510
Jan 2015	44.60	+1.0%	43.83	52.40	40.70	9,49,736
Dec 2014	44.15	+16.3%	37.60	48.00	36.90	10,39,930
Nov 2014	37.98	+39.0%	27.50	41.00	27.43	15,71,592
Oct 2014	27.33	+7.3%	25.43	28.25	22.30	2,28,716
Sep 2014	25.48	+8.9%	23.50	27.48	22.65	3,29,890
Aug 2014	23.40	+5.3%	21.50	25.38	21.25	2,13,142
Jul 2014	22.23	−20.5%	28.00	31.08	21.30	12,97,884
Jun 2014	27.95	−6.1%	32.18	32.18	24.78	5,00,188
May 2014	29.75	+57.2%	19.20	33.38	18.03	17,59,930
Apr 2014	18.93	+11.7%	16.83	22.13	16.83	5,40,962
Mar 2014	16.95	+8.7%	15.90	18.50	15.50	2,18,712
Feb 2014	15.60	−15.4%	18.43	18.95	14.15	4,27,700
Jan 2014	18.45	−12.8%	21.50	23.13	17.80	2,50,922
Dec 2013	21.15	+9.9%	19.00	22.63	17.95	2,93,600
Nov 2013	19.25	+2.8%	18.20	21.15	17.88	1,24,664
Oct 2013	18.73	+5.3%	18.00	19.95	17.73	1,57,974
Sep 2013	17.78	−3.0%	18.50	22.40	17.55	1,04,240
Aug 2013	18.33	−11.9%	20.50	22.15	17.83	74,554
Jul 2013	20.80	−3.3%	21.58	23.98	19.65	79,152
Jun 2013	21.50	−18.7%	26.00	26.00	20.75	1,21,436
May 2013	26.45	+0.8%	26.00	30.98	25.43	3,13,006
Apr 2013	26.25	+3.0%	25.50	28.55	24.60	70,430
Mar 2013	25.48	−8.6%	32.00	32.00	25.25	1,57,512
Feb 2013	27.88	−9.9%	30.75	35.25	27.50	7,44,742
Jan 2013	30.93	+6.9%	29.88	34.50	29.10	5,01,896
Dec 2012	28.93	−3.4%	29.90	32.00	27.25	3,84,016
Nov 2012	29.95	+26.9%	23.40	30.40	23.05	3,25,282
Oct 2012	23.60	−2.1%	24.08	26.98	22.85	1,85,922
Sep 2012	24.10	+14.2%	20.55	24.50	20.30	1,60,460
Aug 2012	21.10	−7.3%	22.50	25.00	20.20	1,03,624
Jul 2012	22.75	+0.8%	23.00	25.43	21.83	3,03,858
Jun 2012	22.58	+9.7%	21.93	23.50	20.05	70,252
May 2012	20.58	+1.4%	20.00	21.68	18.08	1,03,970
Apr 2012	20.30	+1.0%	20.15	21.50	18.88	1,28,310
Mar 2012	20.10	−20.4%	24.75	26.05	19.13	8,93,778
Feb 2012	25.25	+4.8%	25.35	27.75	23.03	5,82,810
Jan 2012	24.10	+26.5%	19.48	25.00	18.65	2,56,204
Dec 2011	19.05	−6.3%	21.73	22.45	18.40	1,02,184
Nov 2011	20.33	−9.6%	22.50	23.63	19.13	1,04,298
Oct 2011	22.48	+8.1%	21.00	23.08	20.00	91,450
Sep 2011	20.80	−1.9%	21.08	24.85	20.28	1,26,498
Aug 2011	21.20	−18.8%	25.98	26.40	19.50	1,91,608
Jul 2011	26.10	+6.7%	24.88	28.33	23.78	7,04,328
Jun 2011	24.45	+0.5%	24.30	27.23	22.33	8,83,606
May 2011	24.33	+6.2%	22.65	24.95	20.05	1,54,982
Apr 2011	22.90	+12.0%	20.50	24.90	20.38	2,37,704
Mar 2011	20.45	−3.5%	21.00	24.03	19.53	2,83,178
Feb 2011	21.20	−34.9%	32.50	33.85	20.58	15,24,436
Jan 2011	32.58	−13.9%	38.50	39.40	32.05	6,83,184
Dec 2010	37.83	+15.2%	33.73	38.58	30.60	8,26,184
Nov 2010	32.83	−4.7%	36.00	38.30	30.00	4,04,330
Oct 2010	34.45	+7.6%	32.70	38.50	31.63	11,09,214
Sep 2010	32.03	+5.0%	31.40	34.70	30.55	5,66,798
Aug 2010	30.50	−9.5%	34.00	35.90	30.18	3,50,568
Jul 2010	33.70	+13.0%	30.25	36.50	29.00	10,72,362
Jun 2010	29.83	+2.8%	28.30	31.70	27.55	2,82,148
May 2010	29.03	−1.4%	29.43	32.18	26.50	3,86,800
Apr 2010	29.43	+5.3%	28.40	30.68	28.35	2,20,710
Mar 2010	27.95	−9.7%	31.00	32.25	27.25	9,87,840
Feb 2010	30.95	−0.5%	31.00	45.90	28.58	2,23,24,280
Jan 2010	31.10	+0.6%	32.50	41.60	29.00	35,12,426
Dec 2009	30.93	+15.5%	27.00	33.25	26.00	3,16,620
Nov 2009	26.78	+0.2%	25.95	28.45	24.18	1,01,822
Oct 2009	26.73	−13.8%	30.55	35.25	25.95	4,07,696
Sep 2009	31.00	−4.4%	32.25	35.00	29.48	1,99,460
Aug 2009	32.43	+20.3%	26.15	35.40	24.60	6,35,484
Jul 2009	26.95	−16.2%	32.50	33.50	22.53	3,37,694
Jun 2009	32.15	+4.1%	31.00	35.73	26.40	2,31,126
May 2009	30.88	+65.8%	17.88	32.35	17.83	1,17,978
Apr 2009	18.63	+20.4%	17.80	22.50	17.05	54,986
Mar 2009	15.48	+3.0%	15.00	16.73	12.80	42,538
Feb 2009	15.03	−15.9%	17.03	21.60	14.65	1,20,536
Jan 2009	17.88	−18.8%	20.90	25.88	16.20	28,384
Dec 2008	22.00	+29.6%	16.00	24.50	14.80	29,294
Nov 2008	16.98	−18.2%	21.50	26.48	16.48	39,928
Oct 2008	20.75	−33.3%	31.25	34.50	17.30	47,476
Sep 2008	31.13	−16.0%	38.45	44.00	29.25	83,632
Aug 2008	37.05	−1.3%	37.50	42.35	31.31	54,908
Jul 2008	37.53	+6.8%	37.75	38.75	29.55	1,62,304
Jun 2008	35.13	+8.2%	32.75	47.00	29.63	5,24,636
May 2008	32.48	−11.2%	37.56	40.25	31.25	26,644
Apr 2008	36.56	+6.0%	33.75	40.25	31.58	42,920
Mar 2008	34.50	−10.0%	38.75	41.25	29.00	1,14,768
Feb 2008	38.31	+3.5%	37.50	46.71	31.25	2,05,144
Jan 2008	37.01	−33.8%	55.50	74.71	35.75	2,95,024
Dec 2007	55.95	+28.6%	43.75	58.50	42.06	1,91,164
Nov 2007	43.50	−3.0%	45.06	50.73	40.50	99,444
Oct 2007	44.86	+7.4%	42.50	48.88	38.50	1,37,092
Sep 2007	41.76	−9.2%	45.75	49.75	39.64	1,80,944
Aug 2007	45.99	+0.8%	44.00	51.25	39.00	4,57,068
Jul 2007	45.60	+2.6%	44.50	50.90	38.17	2,07,800
Jun 2007	44.45	+2.2%	44.50	52.25	41.26	3,09,400
May 2007	43.52	+11.9%	36.61	44.05	36.61	70,000
Apr 2007	38.89	−1.6%	35.87	41.50	32.20	49,900
Mar 2007	39.50	+5.3%	37.89	40.94	34.50	1,46,160
Feb 2007	37.53	−16.3%	48.90	48.90	33.67	87,640
Jan 2007	44.81	–	45.01	56.50	44.50	74,120

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	961.90	1,008.00	961.90	995.20	998.62	33,313	42.1%
26 Oct 2026	984.00	992.00	953.50	965.90	970.33	44,580	44.7%
23 Oct 2026	1,022.30	1,025.60	965.10	985.60	985.07	52,421	36.6%
22 Oct 2026	1,035.00	1,061.90	981.50	1,022.30	1,021.47	1,52,770	38.4%
21 Oct 2026	1,109.80	1,120.00	1,073.00	1,074.70	1,084.58	44,514	64.9%
19 Oct 2026	1,116.20	1,119.00	1,094.00	1,098.70	1,104.58	44,886	50.3%
16 Oct 2026	1,095.00	1,129.00	1,072.10	1,116.20	1,107.87	50,268	49.0%
15 Oct 2026	1,139.10	1,139.10	1,090.00	1,094.80	1,107.69	21,527	55.3%
14 Oct 2026	1,145.00	1,153.00	1,125.50	1,131.80	1,141.92	26,458	45.7%
13 Oct 2026	1,120.10	1,142.90	1,100.30	1,136.50	1,122.41	29,622	40.7%
12 Oct 2026	1,109.50	1,155.00	1,107.00	1,117.70	1,132.01	34,696	44.4%
9 Oct 2026	1,110.00	1,144.60	1,083.50	1,113.70	1,107.44	47,706	31.8%
8 Oct 2026	1,119.00	1,158.80	1,090.00	1,096.10	1,125.23	48,780	36.9%
7 Oct 2026	1,142.10	1,144.90	1,110.00	1,113.90	1,125.60	33,997	54.1%
6 Oct 2026	1,102.00	1,157.00	1,088.40	1,146.80	1,132.41	46,766	46.0%
5 Oct 2026	1,123.80	1,166.10	1,097.60	1,109.40	1,131.70	51,104	41.2%
1 Oct 2026	1,142.00	1,165.90	1,102.50	1,123.80	1,127.86	50,921	53.2%
30 Sep 2026	1,171.40	1,189.00	1,136.90	1,147.20	1,161.67	33,683	52.7%
29 Sep 2026	1,182.00	1,189.50	1,150.70	1,171.40	1,167.94	26,079	50.4%
28 Sep 2026	1,212.00	1,227.90	1,172.90	1,179.40	1,184.02	32,306	57.7%
25 Sep 2026	1,205.60	1,229.80	1,205.60	1,212.90	1,215.53	24,429	46.7%
24 Sep 2026	1,239.00	1,239.90	1,210.10	1,219.00	1,223.18	25,662	56.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hirect bonus and split history

Ex-date	Event	Price factor	What happened
27 Mar 2026	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
17 Oct 2017	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
24 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
6 Oct 2008	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
28 Aug 2007	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.