Hitech Corporation Limited (BOM:526217)
India · Delayed Price · Currency is INR 125.50
-3.50 (-2.71%)
At close: Mar 5, 2026
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 135.65 | 135.65 | 123.90 | 129.00 | 129.00 | -2.97% | 1,033 |
| Mar 2, 2026 | 125.55 | 139.90 | 125.55 | 132.95 | 132.95 | -6.34% | 4,178 |
| Feb 27, 2026 | 145.90 | 145.90 | 141.55 | 141.95 | 141.95 | -2.77% | 1,409 |
| Feb 26, 2026 | 150.05 | 156.30 | 144.25 | 146.00 | 146.00 | -1.62% | 729 |
| Feb 24, 2026 | 146.10 | 148.40 | 146.00 | 148.40 | 148.40 | -0.90% | 117 |
| Feb 23, 2026 | 145.40 | 156.80 | 145.40 | 149.75 | 149.75 | -1.48% | 2,166 |
| Feb 20, 2026 | 154.60 | 154.60 | 152.00 | 152.00 | 152.00 | 0.30% | 200 |
| Feb 19, 2026 | 157.60 | 157.60 | 150.50 | 151.55 | 151.55 | -1.59% | 634 |
| Feb 17, 2026 | 157.40 | 157.40 | 150.40 | 154.00 | 154.00 | 1.05% | 724 |
| Feb 16, 2026 | 159.80 | 159.80 | 150.00 | 152.40 | 152.40 | 0.26% | 5,387 |
| Feb 13, 2026 | 153.65 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 2,782 |
| Feb 12, 2026 | 156.00 | 158.30 | 154.00 | 154.00 | 154.00 | -2.28% | 3,586 |
| Feb 11, 2026 | 162.30 | 169.70 | 156.30 | 157.60 | 157.60 | -4.31% | 4,690 |
| Feb 10, 2026 | 166.70 | 167.80 | 160.05 | 164.70 | 164.70 | -2.14% | 2,090 |
| Feb 9, 2026 | 162.00 | 169.00 | 154.40 | 168.30 | 168.30 | 6.93% | 4,288 |
| Feb 6, 2026 | 156.00 | 159.50 | 150.25 | 157.40 | 157.40 | 2.08% | 4,554 |
| Feb 5, 2026 | 155.00 | 155.00 | 154.20 | 154.20 | 154.20 | -2.99% | 25 |
| Feb 4, 2026 | 153.60 | 158.95 | 150.00 | 158.95 | 158.95 | 0.92% | 82 |
| Feb 3, 2026 | 153.05 | 163.85 | 153.00 | 157.50 | 157.50 | 3.72% | 4 |
| Feb 2, 2026 | 150.10 | 151.85 | 150.00 | 151.85 | 151.85 | -2.60% | 315 |
| Feb 1, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 10 |
| Jan 30, 2026 | 168.45 | 168.45 | 153.85 | 155.90 | 155.90 | 1.46% | 353 |
| Jan 29, 2026 | 169.80 | 169.90 | 152.55 | 153.65 | 153.65 | 0.10% | 2,217 |
| Jan 28, 2026 | 155.00 | 157.00 | 153.50 | 153.50 | 153.50 | -2.85% | 579 |
| Jan 23, 2026 | 162.50 | 164.80 | 158.00 | 158.00 | 158.00 | -1.25% | 2,864 |
| Jan 22, 2026 | 164.95 | 164.95 | 158.00 | 160.00 | 160.00 | 0.72% | 2,706 |
| Jan 21, 2026 | 167.80 | 167.90 | 155.95 | 158.85 | 158.85 | 2.45% | 5,746 |
| Jan 20, 2026 | 166.70 | 166.70 | 155.00 | 155.05 | 155.05 | -3.15% | 1,199 |
| Jan 19, 2026 | 157.00 | 160.10 | 157.00 | 160.10 | 160.10 | -0.06% | 191 |
| Jan 16, 2026 | 160.05 | 160.35 | 160.00 | 160.20 | 160.20 | -1.11% | 1,417 |
| Jan 14, 2026 | 161.10 | 163.95 | 161.10 | 162.00 | 162.00 | -0.67% | 1,850 |
| Jan 13, 2026 | 165.00 | 167.50 | 156.30 | 163.10 | 163.10 | 0.93% | 1,603 |
| Jan 12, 2026 | 172.00 | 172.00 | 160.60 | 161.60 | 161.60 | -0.31% | 2,010 |
| Jan 9, 2026 | 173.00 | 173.00 | 162.10 | 162.10 | 162.10 | -2.70% | 1,105 |
| Jan 8, 2026 | 166.00 | 166.60 | 165.90 | 166.60 | 166.60 | 0.42% | 192 |
| Jan 7, 2026 | 174.90 | 174.90 | 165.90 | 165.90 | 165.90 | -3.21% | 711 |
| Jan 6, 2026 | 163.80 | 172.00 | 163.75 | 171.40 | 171.40 | 1.78% | 800 |
| Jan 5, 2026 | 171.00 | 176.50 | 165.30 | 168.40 | 168.40 | 0.12% | 2,680 |
| Jan 1, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.06% | 6 |
| Dec 31, 2025 | 168.15 | 170.05 | 165.30 | 168.10 | 168.10 | - | 423 |
| Dec 30, 2025 | 168.00 | 172.90 | 168.00 | 168.10 | 168.10 | -0.83% | 54 |
| Dec 29, 2025 | 178.50 | 178.50 | 168.50 | 169.50 | 169.50 | -2.73% | 889 |
| Dec 26, 2025 | 174.50 | 175.00 | 167.50 | 174.25 | 174.25 | 1.07% | 756 |
| Dec 24, 2025 | 170.10 | 172.40 | 170.10 | 172.40 | 172.40 | -1.54% | 102 |
| Dec 23, 2025 | 176.00 | 176.00 | 167.00 | 175.10 | 175.10 | 2.76% | 732 |
| Dec 22, 2025 | 154.65 | 172.75 | 154.65 | 170.40 | 170.40 | 0.24% | 175 |
| Dec 19, 2025 | 168.00 | 170.00 | 167.45 | 170.00 | 170.00 | 1.52% | 275 |
| Dec 18, 2025 | 170.60 | 170.60 | 160.60 | 167.45 | 167.45 | 1.15% | 635 |
| Dec 17, 2025 | 161.00 | 166.05 | 161.00 | 165.55 | 165.55 | -1.52% | 340 |
| Dec 15, 2025 | 174.60 | 174.60 | 168.05 | 168.10 | 168.10 | 0.03% | 209 |