Hitech Corporation Limited (BOM:526217)
India · Delayed Price · Currency is INR 177.80
-2.75 (-1.52%)
At close: Dec 5, 2025
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.00 | 184.45 | 176.10 | 177.80 | 177.80 | -1.52% | 169 |
| Dec 4, 2025 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 0.28% | 200 |
| Dec 3, 2025 | 185.00 | 187.00 | 173.50 | 180.05 | 180.05 | -0.83% | 108 |
| Dec 2, 2025 | 183.00 | 189.00 | 175.10 | 181.55 | 181.55 | -0.03% | 5,940 |
| Dec 1, 2025 | 187.50 | 188.65 | 180.35 | 181.60 | 181.60 | -1.81% | 8,742 |
| Nov 28, 2025 | 177.90 | 187.90 | 172.10 | 184.95 | 184.95 | 6.91% | 6,633 |
| Nov 27, 2025 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | -1.00% | 242 |
| Nov 26, 2025 | 175.70 | 179.00 | 174.25 | 174.75 | 174.75 | -2.81% | 4,913 |
| Nov 25, 2025 | 180.05 | 187.25 | 178.20 | 179.80 | 179.80 | -1.05% | 2,622 |
| Nov 24, 2025 | 189.50 | 189.50 | 180.00 | 181.70 | 181.70 | -1.52% | 1,271 |
| Nov 21, 2025 | 193.50 | 193.50 | 181.70 | 184.50 | 184.50 | -0.54% | 2,166 |
| Nov 20, 2025 | 182.75 | 186.30 | 182.75 | 185.50 | 185.50 | 0.82% | 220 |
| Nov 19, 2025 | 185.00 | 199.80 | 183.00 | 184.00 | 184.00 | -1.50% | 4,475 |
| Nov 18, 2025 | 183.00 | 188.00 | 183.00 | 186.80 | 186.80 | 1.60% | 2,081 |
| Nov 14, 2025 | 194.00 | 194.00 | 183.30 | 183.85 | 183.85 | 0.41% | 451 |
| Nov 13, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | -2.89% | 2 |
| Nov 12, 2025 | 181.00 | 194.90 | 181.00 | 188.55 | 188.55 | 0.56% | 616 |
| Nov 11, 2025 | 179.00 | 190.50 | 179.00 | 187.50 | 187.50 | -0.58% | 93 |
| Nov 10, 2025 | 200.00 | 200.00 | 188.10 | 188.60 | 188.60 | -2.66% | 107 |
| Nov 7, 2025 | 204.90 | 216.00 | 193.00 | 193.75 | 193.75 | -1.07% | 10,257 |
| Nov 6, 2025 | 196.40 | 196.40 | 190.30 | 195.85 | 195.85 | 1.71% | 144 |
| Nov 4, 2025 | 192.10 | 193.30 | 192.10 | 192.55 | 192.55 | -1.26% | 86 |
| Nov 3, 2025 | 194.70 | 199.00 | 194.70 | 195.00 | 195.00 | 0.65% | 292 |
| Oct 31, 2025 | 198.90 | 198.90 | 189.05 | 193.75 | 193.75 | 0.75% | 3,965 |
| Oct 30, 2025 | 189.90 | 199.85 | 186.00 | 192.30 | 192.30 | 3.39% | 15,679 |
| Oct 29, 2025 | 194.70 | 194.70 | 185.00 | 186.00 | 186.00 | -0.53% | 1,012 |
| Oct 28, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 15 |
| Oct 24, 2025 | 189.30 | 189.30 | 186.40 | 187.00 | 187.00 | -1.22% | 220 |
| Oct 23, 2025 | 194.50 | 194.50 | 187.80 | 189.30 | 189.30 | -3.37% | 927 |
| Oct 21, 2025 | 189.80 | 195.90 | 188.80 | 195.90 | 195.90 | 5.78% | 1,547 |
| Oct 20, 2025 | 187.10 | 187.10 | 185.00 | 185.20 | 185.20 | -1.52% | 1,218 |
| Oct 17, 2025 | 188.15 | 188.15 | 188.05 | 188.05 | 188.05 | -1.03% | 277 |
| Oct 16, 2025 | 194.80 | 199.90 | 186.00 | 190.00 | 190.00 | 3.20% | 2,253 |
| Oct 15, 2025 | 185.65 | 188.10 | 184.10 | 184.10 | 184.10 | -0.83% | 132 |
| Oct 14, 2025 | 190.40 | 190.40 | 185.00 | 185.65 | 185.65 | -0.43% | 897 |
| Oct 13, 2025 | 196.90 | 196.90 | 184.75 | 186.45 | 186.45 | -4.92% | 2,267 |
| Oct 10, 2025 | 195.00 | 198.35 | 184.60 | 196.10 | 196.10 | 2.83% | 2,599 |
| Oct 9, 2025 | 187.35 | 190.70 | 186.90 | 190.70 | 190.70 | 1.79% | 53 |
| Oct 8, 2025 | 196.00 | 196.00 | 183.60 | 187.35 | 187.35 | -1.16% | 646 |
| Oct 7, 2025 | 192.95 | 193.00 | 189.10 | 189.55 | 189.55 | -3.34% | 207 |
| Oct 6, 2025 | 199.00 | 199.50 | 196.00 | 196.10 | 196.10 | -1.75% | 683 |
| Oct 3, 2025 | 188.00 | 201.40 | 188.00 | 199.60 | 199.60 | 6.14% | 1,809 |
| Oct 1, 2025 | 191.20 | 193.35 | 187.85 | 188.05 | 188.05 | -0.03% | 2,268 |
| Sep 30, 2025 | 191.35 | 193.30 | 187.90 | 188.10 | 188.10 | -1.21% | 539 |
| Sep 29, 2025 | 192.30 | 194.00 | 187.60 | 190.40 | 190.40 | -0.63% | 2,668 |
| Sep 26, 2025 | 200.10 | 200.10 | 189.00 | 191.60 | 191.60 | -4.34% | 1,192 |
| Sep 25, 2025 | 202.00 | 204.90 | 197.95 | 200.30 | 200.30 | -0.20% | 752 |
| Sep 24, 2025 | 202.00 | 202.00 | 199.25 | 200.70 | 200.70 | -0.64% | 371 |
| Sep 23, 2025 | 204.55 | 204.55 | 200.40 | 202.00 | 202.00 | -1.32% | 367 |
| Sep 22, 2025 | 205.10 | 207.00 | 201.00 | 204.70 | 204.70 | -0.41% | 331 |