Hitech Corporation Limited (BOM:526217)
India · Delayed Price · Currency is INR 315.10
-5.15 (-1.61%)
At close: Jul 31, 2026
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 320.25 | 322.00 | 315.10 | 315.10 | 315.10 | -1.61% | 335 |
| Jul 30, 2026 | 318.05 | 323.85 | 318.05 | 320.25 | 320.25 | 0.69% | 78 |
| Jul 29, 2026 | 320.00 | 322.90 | 318.05 | 318.05 | 318.05 | -0.47% | 363 |
| Jul 28, 2026 | 317.55 | 319.95 | 315.10 | 319.55 | 319.55 | 0.13% | 306 |
| Jul 27, 2026 | 318.10 | 319.15 | 318.10 | 319.15 | 319.15 | 0.36% | 158 |
| Jul 24, 2026 | 322.00 | 322.00 | 317.05 | 318.00 | 318.00 | -1.24% | 35 |
| Jul 23, 2026 | 328.85 | 328.85 | 317.75 | 322.00 | 322.00 | 0.31% | 228 |
| Jul 22, 2026 | 321.50 | 325.85 | 315.25 | 321.00 | 321.00 | -0.16% | 1,041 |
| Jul 21, 2026 | 316.00 | 323.05 | 316.00 | 321.50 | 321.50 | -0.69% | 2,205 |
| Jul 20, 2026 | 333.80 | 333.80 | 320.00 | 323.75 | 323.75 | 0.70% | 358 |
| Jul 17, 2026 | 320.70 | 322.00 | 315.20 | 321.50 | 321.50 | -0.25% | 1,456 |
| Jul 16, 2026 | 317.10 | 322.75 | 317.05 | 322.30 | 322.30 | 0.75% | 1,210 |
| Jul 15, 2026 | 315.95 | 322.45 | 315.95 | 319.90 | 319.90 | 0.79% | 4,146 |
| Jul 14, 2026 | 316.95 | 317.40 | 313.20 | 317.40 | 317.40 | -3.23% | 3,354 |
| Jul 13, 2026 | 307.00 | 328.00 | 307.00 | 328.00 | 328.00 | 2.28% | 5,817 |
| Jul 10, 2026 | 334.00 | 334.00 | 316.65 | 320.70 | 320.70 | -2.11% | 3,908 |
| Jul 9, 2026 | 318.95 | 327.60 | 318.95 | 327.60 | 327.60 | 5.00% | 25,673 |
| Jul 8, 2026 | 315.05 | 315.05 | 310.10 | 312.00 | 312.00 | -0.95% | 935 |
| Jul 7, 2026 | 314.50 | 318.35 | 312.00 | 315.00 | 315.00 | -1.05% | 1,178 |
| Jul 6, 2026 | 312.00 | 319.95 | 312.00 | 318.35 | 318.35 | 0.03% | 139 |
| Jul 3, 2026 | 318.00 | 319.50 | 316.70 | 318.25 | 318.25 | 1.18% | 758 |
| Jul 2, 2026 | 312.85 | 328.90 | 312.85 | 314.55 | 314.55 | -0.46% | 1,767 |
| Jul 1, 2026 | 317.45 | 319.00 | 314.10 | 316.00 | 316.00 | -0.46% | 622 |
| Jun 30, 2026 | 313.85 | 322.90 | 313.85 | 317.45 | 317.45 | 0.27% | 154 |
| Jun 29, 2026 | 310.60 | 318.40 | 310.60 | 316.60 | 316.60 | -0.58% | 55 |
| Jun 25, 2026 | 324.00 | 333.00 | 312.05 | 318.45 | 318.45 | 0.08% | 4,722 |
| Jun 24, 2026 | 310.40 | 319.40 | 310.40 | 318.20 | 318.20 | 2.32% | 2,064 |
| Jun 23, 2026 | 310.00 | 313.00 | 310.00 | 311.00 | 311.00 | 0.50% | 1,740 |
| Jun 22, 2026 | 314.40 | 314.40 | 302.00 | 309.45 | 309.45 | 0.77% | 1,534 |
| Jun 19, 2026 | 310.00 | 316.00 | 305.20 | 307.10 | 307.10 | -1.82% | 2,031 |
| Jun 18, 2026 | 318.00 | 318.00 | 309.55 | 312.80 | 312.80 | -1.56% | 4,031 |
| Jun 17, 2026 | 302.00 | 324.55 | 296.10 | 317.75 | 317.75 | 2.80% | 15,091 |
| Jun 16, 2026 | 309.00 | 313.50 | 301.50 | 309.10 | 309.10 | -0.06% | 5,260 |
| Jun 15, 2026 | 311.00 | 322.00 | 300.80 | 309.30 | 309.30 | -0.55% | 4,575 |
| Jun 12, 2026 | 306.90 | 315.70 | 299.25 | 311.00 | 311.00 | -0.26% | 1,411 |
| Jun 11, 2026 | 318.00 | 318.00 | 305.00 | 311.80 | 311.80 | -0.38% | 1,941 |
| Jun 10, 2026 | 322.50 | 322.50 | 312.00 | 313.00 | 313.00 | 0.34% | 2,598 |
| Jun 9, 2026 | 305.30 | 313.00 | 300.05 | 311.95 | 311.95 | 2.18% | 2,425 |
| Jun 8, 2026 | 303.10 | 319.95 | 302.10 | 305.30 | 305.30 | -3.89% | 10,343 |
| Jun 5, 2026 | 324.60 | 324.60 | 302.50 | 317.65 | 317.65 | 2.75% | 60,709 |
| Jun 4, 2026 | 309.15 | 309.15 | 309.15 | 309.15 | 309.15 | 4.99% | 50,529 |
| Jun 3, 2026 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | 4.99% | 5,119 |
| Jun 2, 2026 | 280.00 | 280.45 | 280.00 | 280.45 | 280.45 | 5.00% | 9,831 |
| Jun 1, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 9.99% | 3,081 |
| May 29, 2026 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | 9.99% | 3,847 |
| May 27, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 9.99% | 7,570 |
| May 26, 2026 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | 19.99% | 77,503 |
| May 25, 2026 | 170.85 | 171.70 | 162.50 | 167.30 | 167.30 | -0.12% | 3,468 |
| May 22, 2026 | 184.45 | 188.65 | 165.00 | 167.50 | 167.50 | -1.09% | 41,493 |
| May 21, 2026 | 156.15 | 169.35 | 155.40 | 169.35 | 169.35 | 19.98% | 17,510 |