Hitech Corporation Limited (BOM:526217)
India · Delayed Price · Currency is INR 340.10
-8.05 (-2.31%)
At close: Oct 1, 2026
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 348.95 | 348.95 | 340.10 | 340.10 | 340.10 | -2.31% | 681 |
| Sep 30, 2026 | 336.00 | 348.95 | 336.00 | 348.15 | 348.15 | 1.78% | 637 |
| Sep 29, 2026 | 339.50 | 343.00 | 335.25 | 342.05 | 342.05 | 4.68% | 5,205 |
| Sep 25, 2026 | 326.75 | 326.75 | 326.75 | 326.75 | 326.75 | 5.00% | 10 |
| Sep 21, 2026 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | -4.25% | 153 |
| Sep 18, 2026 | 331.80 | 332.00 | 325.00 | 325.00 | 325.00 | 1.25% | 161 |
| Sep 17, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -0.62% | 7 |
| Sep 16, 2026 | 321.05 | 323.00 | 320.15 | 323.00 | 323.00 | -4.15% | 217 |
| Sep 15, 2026 | 339.40 | 339.40 | 337.00 | 337.00 | 337.00 | 2.63% | 101 |
| Sep 10, 2026 | 331.10 | 332.00 | 321.15 | 328.35 | 328.35 | -0.83% | 2,401 |
| Sep 9, 2026 | 322.20 | 339.80 | 322.20 | 331.10 | 331.10 | -2.03% | 536 |
| Sep 8, 2026 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | 0.57% | 12 |
| Sep 7, 2026 | 330.20 | 336.10 | 330.15 | 336.05 | 336.05 | -1.02% | 156 |
| Sep 4, 2026 | 339.95 | 339.95 | 339.50 | 339.50 | 339.50 | 0.74% | 36 |
| Sep 3, 2026 | 336.55 | 339.00 | 331.15 | 338.00 | 337.00 | 1.20% | 375 |
| Aug 31, 2026 | 319.50 | 334.00 | 319.50 | 334.00 | 333.01 | -0.60% | 409 |
| Aug 28, 2026 | 334.15 | 336.00 | 330.55 | 336.00 | 335.01 | 1.05% | 215 |
| Aug 26, 2026 | 333.00 | 333.00 | 332.50 | 332.50 | 331.52 | 1.06% | 50 |
| Aug 25, 2026 | 332.90 | 336.85 | 329.00 | 329.00 | 328.03 | -0.60% | 416 |
| Aug 21, 2026 | 338.90 | 338.90 | 329.15 | 331.00 | 330.02 | 0.30% | 41 |
| Aug 20, 2026 | 329.10 | 330.00 | 329.10 | 330.00 | 329.02 | 0.76% | 572 |
| Aug 19, 2026 | 332.00 | 336.00 | 327.50 | 327.50 | 326.53 | -2.78% | 259 |
| Aug 18, 2026 | 327.10 | 336.85 | 327.10 | 336.85 | 335.85 | 2.06% | 31 |
| Aug 17, 2026 | 314.65 | 331.50 | 314.65 | 330.05 | 329.07 | -0.02% | 1,139 |
| Aug 14, 2026 | 331.15 | 334.95 | 328.00 | 330.10 | 329.12 | -0.32% | 608 |
| Aug 13, 2026 | 341.25 | 341.25 | 324.00 | 331.15 | 330.17 | 1.89% | 1,432 |
| Aug 12, 2026 | 329.65 | 329.65 | 325.00 | 325.00 | 324.04 | 2.65% | 336 |
| Aug 11, 2026 | 324.00 | 328.75 | 316.60 | 316.60 | 315.66 | -1.09% | 32 |
| Aug 10, 2026 | 305.00 | 320.10 | 305.00 | 320.10 | 319.15 | -0.12% | 305 |
| Aug 7, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 319.55 | 0.47% | 32 |
| Aug 6, 2026 | 319.00 | 323.00 | 319.00 | 319.00 | 318.06 | 0.14% | 306 |
| Aug 4, 2026 | 325.90 | 326.35 | 318.05 | 318.55 | 317.61 | -0.62% | 695 |
| Aug 3, 2026 | 321.00 | 324.60 | 317.60 | 320.55 | 319.60 | 1.73% | 210 |
| Jul 31, 2026 | 320.25 | 322.00 | 315.10 | 315.10 | 314.17 | -1.61% | 335 |
| Jul 30, 2026 | 318.05 | 323.85 | 318.05 | 320.25 | 319.30 | 0.69% | 78 |
| Jul 29, 2026 | 320.00 | 322.90 | 318.05 | 318.05 | 317.11 | -0.47% | 363 |
| Jul 28, 2026 | 317.55 | 319.95 | 315.10 | 319.55 | 318.60 | 0.13% | 306 |
| Jul 27, 2026 | 318.10 | 319.15 | 318.10 | 319.15 | 318.21 | 0.36% | 158 |
| Jul 24, 2026 | 322.00 | 322.00 | 317.05 | 318.00 | 317.06 | -1.24% | 35 |
| Jul 23, 2026 | 328.85 | 328.85 | 317.75 | 322.00 | 321.05 | 0.31% | 228 |
| Jul 22, 2026 | 321.50 | 325.85 | 315.25 | 321.00 | 320.05 | -0.16% | 1,041 |
| Jul 21, 2026 | 316.00 | 323.05 | 316.00 | 321.50 | 320.55 | -0.69% | 2,205 |
| Jul 20, 2026 | 333.80 | 333.80 | 320.00 | 323.75 | 322.79 | 0.70% | 358 |
| Jul 17, 2026 | 320.70 | 322.00 | 315.20 | 321.50 | 320.55 | -0.25% | 1,456 |
| Jul 16, 2026 | 317.10 | 322.75 | 317.05 | 322.30 | 321.35 | 0.75% | 1,210 |
| Jul 15, 2026 | 315.95 | 322.45 | 315.95 | 319.90 | 318.95 | 0.79% | 4,146 |
| Jul 14, 2026 | 316.95 | 317.40 | 313.20 | 317.40 | 316.46 | -3.23% | 3,354 |
| Jul 13, 2026 | 307.00 | 328.00 | 307.00 | 328.00 | 327.03 | 2.28% | 5,817 |
| Jul 10, 2026 | 334.00 | 334.00 | 316.65 | 320.70 | 319.75 | -2.11% | 3,908 |
| Jul 9, 2026 | 318.95 | 327.60 | 318.95 | 327.60 | 326.63 | 5.00% | 25,673 |