Iykot Hitech Toolroom Limited (BOM:522245)
India · Delayed Price · Currency is INR 16.47
+0.48 (3.00%)
At close: Jan 22, 2026
Iykot Hitech Toolroom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.76 | 16.76 | 15.20 | 16.47 | 16.47 | 3.00% | 4,342 |
| Jan 21, 2026 | 15.85 | 15.99 | 15.06 | 15.99 | 15.99 | 0.95% | 1,968 |
| Jan 20, 2026 | 15.20 | 15.89 | 14.44 | 15.84 | 15.84 | 4.21% | 12,858 |
| Jan 19, 2026 | 15.20 | 16.00 | 15.20 | 15.20 | 15.20 | -5.00% | 1,381 |
| Jan 16, 2026 | 16.55 | 16.55 | 15.04 | 16.00 | 16.00 | 1.46% | 9,307 |
| Jan 14, 2026 | 14.27 | 15.77 | 14.27 | 15.77 | 15.77 | 4.99% | 74,317 |
| Jan 13, 2026 | 15.04 | 15.04 | 14.97 | 15.02 | 15.02 | 4.82% | 4,718 |
| Jan 12, 2026 | 15.14 | 15.15 | 14.02 | 14.33 | 14.33 | -0.69% | 30,077 |
| Jan 9, 2026 | 13.75 | 14.43 | 13.75 | 14.43 | 14.43 | 4.95% | 5,203 |
| Jan 8, 2026 | 12.46 | 13.75 | 12.46 | 13.75 | 13.75 | 4.96% | 8,411 |
| Jan 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.97% | 10,918 |
| Jan 6, 2026 | 11.30 | 12.48 | 11.30 | 12.48 | 12.48 | 4.96% | 42,514 |
| Jan 5, 2026 | 12.90 | 12.90 | 11.89 | 11.89 | 11.89 | -4.96% | 16,039 |
| Jan 2, 2026 | 13.54 | 13.54 | 12.50 | 12.51 | 12.51 | -3.17% | 1,004 |
| Jan 1, 2026 | 12.18 | 12.92 | 12.18 | 12.92 | 12.92 | 4.96% | 236 |
| Dec 31, 2025 | 13.58 | 13.58 | 12.31 | 12.31 | 12.31 | -4.87% | 194 |
| Dec 30, 2025 | 11.75 | 12.94 | 11.75 | 12.94 | 12.94 | 4.95% | 536 |
| Dec 29, 2025 | 11.75 | 12.33 | 11.17 | 12.33 | 12.33 | 4.94% | 1,288 |
| Dec 26, 2025 | 12.95 | 12.95 | 11.75 | 11.75 | 11.75 | -4.78% | 1,116 |
| Dec 24, 2025 | 12.34 | 12.34 | 11.18 | 12.34 | 12.34 | 4.93% | 503 |
| Dec 23, 2025 | 11.74 | 12.35 | 11.74 | 11.76 | 11.76 | -4.78% | 3,114 |
| Dec 22, 2025 | 13.01 | 13.01 | 12.34 | 12.35 | 12.35 | -4.85% | 10,355 |
| Dec 19, 2025 | 12.50 | 13.12 | 11.90 | 12.98 | 12.98 | 3.84% | 311 |
| Dec 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.94% | 151 |
| Dec 16, 2025 | 13.30 | 13.30 | 12.64 | 13.15 | 13.15 | -1.13% | 108 |
| Dec 15, 2025 | 14.59 | 14.59 | 13.30 | 13.30 | 13.30 | -5.00% | 975 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -0.85% | 3 |
| Dec 9, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 4.67% | 1 |
| Dec 8, 2025 | 13.98 | 13.98 | 13.49 | 13.49 | 13.49 | 1.20% | 920 |
| Dec 5, 2025 | 13.40 | 13.42 | 13.33 | 13.33 | 13.33 | 4.22% | 754 |
| Dec 4, 2025 | 12.79 | 12.79 | 11.59 | 12.79 | 12.79 | 4.92% | 19 |
| Dec 3, 2025 | 11.61 | 12.19 | 11.61 | 12.19 | 12.19 | 5.00% | 357 |
| Dec 2, 2025 | 11.84 | 11.84 | 11.61 | 11.61 | 11.61 | - | 26 |
| Dec 1, 2025 | 12.00 | 12.60 | 11.60 | 11.61 | 11.61 | -3.25% | 3,841 |
| Nov 28, 2025 | 12.20 | 12.20 | 11.60 | 12.00 | 12.00 | -1.64% | 1,201 |
| Nov 27, 2025 | 11.42 | 12.23 | 11.27 | 12.20 | 12.20 | 4.72% | 7,188 |
| Nov 26, 2025 | 12.24 | 12.24 | 11.65 | 11.65 | 11.65 | -4.82% | 11 |
| Nov 25, 2025 | 12.25 | 12.86 | 12.23 | 12.24 | 12.24 | -4.90% | 4,551 |
| Nov 24, 2025 | 13.54 | 13.54 | 12.87 | 12.87 | 12.87 | -4.95% | 2,176 |
| Nov 21, 2025 | 13.07 | 13.55 | 13.07 | 13.54 | 13.54 | 3.52% | 1,194 |
| Nov 20, 2025 | 14.00 | 14.29 | 13.07 | 13.08 | 13.08 | -4.73% | 1,961 |
| Nov 19, 2025 | 13.83 | 13.83 | 12.53 | 13.73 | 13.73 | 4.17% | 7,946 |
| Nov 18, 2025 | 13.18 | 13.18 | 12.11 | 13.18 | 13.18 | 4.94% | 1,100 |
| Nov 17, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 4.93% | 1,090 |
| Nov 14, 2025 | 12.54 | 13.15 | 11.91 | 11.97 | 11.97 | -4.47% | 11,285 |
| Nov 13, 2025 | 13.64 | 13.64 | 12.43 | 12.53 | 12.53 | -4.20% | 21,503 |
| Nov 12, 2025 | 13.08 | 13.08 | 12.46 | 13.08 | 13.08 | 4.98% | 21,195 |
| Nov 11, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 4.97% | 10 |
| Nov 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 4.95% | 849 |
| Nov 7, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 4.92% | 110 |