Hitech Corporation Limited (BOM:526217)
India · Delayed Price · Currency is INR 147.90
+10.15 (7.37%)
At close: May 7, 2026
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 137.75 | 148.30 | 137.75 | 147.90 | 147.90 | 7.37% | 4,138 |
| May 6, 2026 | 143.70 | 143.70 | 136.50 | 137.75 | 137.75 | 0.40% | 1,274 |
| May 5, 2026 | 141.90 | 150.10 | 136.10 | 137.20 | 137.20 | -1.44% | 7,923 |
| May 4, 2026 | 143.00 | 147.40 | 139.20 | 139.20 | 139.20 | -0.25% | 1,229 |
| Apr 30, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 1.01% | 30 |
| Apr 29, 2026 | 140.00 | 143.80 | 138.00 | 138.15 | 138.15 | -0.36% | 550 |
| Apr 28, 2026 | 137.50 | 146.90 | 137.50 | 138.65 | 138.65 | -3.01% | 1,411 |
| Apr 27, 2026 | 144.50 | 144.50 | 136.00 | 142.95 | 142.95 | 2.33% | 635 |
| Apr 24, 2026 | 140.15 | 145.00 | 137.10 | 139.70 | 139.70 | -1.96% | 1,515 |
| Apr 23, 2026 | 142.15 | 148.00 | 139.35 | 142.50 | 142.50 | 0.42% | 1,425 |
| Apr 22, 2026 | 147.50 | 147.50 | 137.85 | 141.90 | 141.90 | -2.14% | 769 |
| Apr 21, 2026 | 143.30 | 145.60 | 143.00 | 145.00 | 145.00 | 1.90% | 38 |
| Apr 20, 2026 | 148.60 | 148.95 | 141.90 | 142.30 | 142.30 | -2.37% | 2,921 |
| Apr 17, 2026 | 149.70 | 149.70 | 141.10 | 145.75 | 145.75 | 1.43% | 2,795 |
| Apr 16, 2026 | 144.00 | 149.80 | 142.90 | 143.70 | 143.70 | -0.52% | 5,058 |
| Apr 15, 2026 | 140.15 | 149.70 | 135.20 | 144.45 | 144.45 | - | 4,086 |
| Apr 13, 2026 | 139.00 | 149.80 | 135.50 | 144.45 | 144.45 | 0.84% | 5,308 |
| Apr 10, 2026 | 144.80 | 147.00 | 137.50 | 143.25 | 143.25 | 1.38% | 1,048 |
| Apr 9, 2026 | 139.60 | 144.25 | 137.10 | 141.30 | 141.30 | -2.48% | 3,256 |
| Apr 8, 2026 | 144.40 | 147.90 | 135.10 | 144.90 | 144.90 | 5.50% | 2,618 |
| Apr 7, 2026 | 144.90 | 145.05 | 136.00 | 137.35 | 137.35 | -0.47% | 2,437 |
| Apr 6, 2026 | 138.90 | 139.00 | 130.10 | 138.00 | 138.00 | 3.45% | 1,570 |
| Apr 2, 2026 | 123.55 | 134.15 | 122.00 | 133.40 | 133.40 | 4.63% | 940 |
| Apr 1, 2026 | 119.00 | 128.90 | 119.00 | 127.50 | 127.50 | 10.58% | 6,248 |
| Mar 30, 2026 | 114.10 | 124.00 | 112.10 | 115.30 | 115.30 | -7.72% | 3,129 |
| Mar 27, 2026 | 144.80 | 144.90 | 121.05 | 124.95 | 124.95 | -7.44% | 4,386 |
| Mar 25, 2026 | 137.05 | 139.80 | 135.00 | 135.00 | 135.00 | -1.10% | 3,120 |
| Mar 24, 2026 | 144.70 | 147.00 | 134.60 | 136.50 | 136.50 | 0.66% | 5,281 |
| Mar 23, 2026 | 141.00 | 149.00 | 135.00 | 135.60 | 135.60 | -4.54% | 2,156 |
| Mar 20, 2026 | 136.00 | 145.00 | 130.20 | 142.05 | 142.05 | 7.94% | 2,860 |
| Mar 19, 2026 | 135.40 | 135.40 | 128.50 | 131.60 | 131.60 | -3.27% | 418 |
| Mar 18, 2026 | 142.50 | 142.50 | 134.90 | 136.05 | 136.05 | -2.47% | 16,241 |
| Mar 17, 2026 | 140.50 | 140.50 | 138.05 | 139.50 | 139.50 | 0.11% | 2,735 |
| Mar 16, 2026 | 137.90 | 144.00 | 133.40 | 139.35 | 139.35 | 5.09% | 5,008 |
| Mar 13, 2026 | 136.90 | 139.80 | 125.50 | 132.60 | 132.60 | 0.04% | 16,618 |
| Mar 12, 2026 | 132.95 | 138.95 | 132.00 | 132.55 | 132.55 | 1.57% | 3,846 |
| Mar 11, 2026 | 131.75 | 137.95 | 130.00 | 130.50 | 130.50 | -1.25% | 5,502 |
| Mar 10, 2026 | 128.75 | 140.00 | 117.30 | 132.15 | 132.15 | 8.36% | 13,603 |
| Mar 9, 2026 | 122.00 | 126.40 | 118.00 | 121.95 | 121.95 | -0.04% | 2,733 |
| Mar 6, 2026 | 121.50 | 127.00 | 121.50 | 122.00 | 122.00 | -2.79% | 322 |
| Mar 5, 2026 | 126.10 | 128.70 | 121.70 | 125.50 | 125.50 | -2.71% | 1,100 |
| 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 |