Hittco Tools Limited (BOM:531661)
India · Delayed Price · Currency is INR 12.68
-0.41 (-3.13%)
At close: Oct 1, 2026
Hittco Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 13.50 | 13.50 | 12.52 | 12.68 | 12.68 | -3.13% | 9,768 |
| Sep 30, 2026 | 13.00 | 13.85 | 13.00 | 13.09 | 13.09 | -0.91% | 7,236 |
| Sep 29, 2026 | 13.09 | 14.10 | 13.09 | 13.21 | 13.21 | -1.64% | 3,331 |
| Sep 28, 2026 | 13.35 | 14.00 | 13.30 | 13.43 | 13.43 | -4.07% | 14,267 |
| Sep 25, 2026 | 15.00 | 15.00 | 13.97 | 14.00 | 14.00 | -3.91% | 3,548 |
| Sep 24, 2026 | 15.00 | 15.00 | 14.51 | 14.57 | 14.57 | -4.08% | 3,308 |
| Sep 23, 2026 | 15.85 | 15.90 | 14.60 | 15.19 | 15.19 | 0.26% | 18,921 |
| Sep 22, 2026 | 14.30 | 15.50 | 14.30 | 15.15 | 15.15 | 0.87% | 9,892 |
| Sep 21, 2026 | 15.76 | 16.00 | 15.00 | 15.02 | 15.02 | -3.72% | 2,459 |
| Sep 18, 2026 | 15.10 | 15.62 | 14.87 | 15.60 | 15.60 | 0.32% | 7,368 |
| Sep 17, 2026 | 15.19 | 16.00 | 15.19 | 15.55 | 15.55 | -2.69% | 11,650 |
| Sep 16, 2026 | 17.16 | 17.16 | 15.98 | 15.98 | 15.98 | -4.99% | 2,335 |
| Sep 15, 2026 | 16.85 | 17.02 | 16.82 | 16.82 | 16.82 | -4.97% | 5,135 |
| Sep 11, 2026 | 18.60 | 18.60 | 17.35 | 17.70 | 17.70 | -3.07% | 9,555 |
| Sep 10, 2026 | 19.25 | 19.25 | 17.58 | 18.26 | 18.26 | -1.30% | 20,506 |
| Sep 9, 2026 | 18.02 | 18.55 | 18.02 | 18.50 | 18.50 | 4.70% | 30,285 |
| Sep 8, 2026 | 16.35 | 18.07 | 16.35 | 17.67 | 17.67 | 2.67% | 62,172 |
| Sep 7, 2026 | 18.35 | 18.44 | 17.21 | 17.21 | 17.21 | -4.97% | 118,093 |
| Sep 4, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 4.99% | 56,349 |
| Sep 3, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 4.99% | 22,236 |
| Sep 2, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 4.98% | 14,438 |
| Sep 1, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 4.96% | 20,751 |
| Aug 31, 2026 | 14.90 | 14.91 | 14.90 | 14.91 | 14.91 | 5.00% | 34,796 |
| Aug 28, 2026 | 14.24 | 14.24 | 13.61 | 14.20 | 14.20 | 4.64% | 9,485 |
| Aug 27, 2026 | 14.33 | 14.35 | 13.25 | 13.57 | 13.57 | -0.73% | 12,103 |
| Aug 26, 2026 | 14.99 | 14.99 | 13.60 | 13.67 | 13.67 | -4.47% | 15,489 |
| Aug 25, 2026 | 15.60 | 15.62 | 14.15 | 14.31 | 14.31 | -3.83% | 47,001 |
| Aug 24, 2026 | 14.88 | 14.88 | 14.50 | 14.88 | 14.88 | 4.94% | 44,064 |
| Aug 21, 2026 | 14.18 | 14.18 | 13.70 | 14.18 | 14.18 | 4.96% | 41,786 |
| Aug 20, 2026 | 12.90 | 13.51 | 12.90 | 13.51 | 13.51 | 4.97% | 31,009 |
| Aug 19, 2026 | 11.82 | 12.87 | 11.82 | 12.87 | 12.87 | 4.98% | 28,786 |
| Aug 18, 2026 | 12.20 | 12.52 | 11.51 | 12.26 | 12.26 | 2.77% | 8,923 |
| Aug 17, 2026 | 11.30 | 12.37 | 11.30 | 11.93 | 11.93 | 1.19% | 34,111 |
| Aug 14, 2026 | 12.13 | 12.45 | 11.31 | 11.79 | 11.79 | -0.84% | 4,589 |
| Aug 13, 2026 | 11.34 | 11.89 | 10.86 | 11.89 | 11.89 | 4.94% | 1,830 |
| Aug 12, 2026 | 12.19 | 12.19 | 11.31 | 11.33 | 11.33 | -4.79% | 2,164 |
| Aug 11, 2026 | 12.27 | 12.39 | 11.51 | 11.90 | 11.90 | -0.67% | 1,838 |
| Aug 10, 2026 | 11.60 | 12.23 | 11.60 | 11.98 | 11.98 | 2.83% | 4,331 |
| Aug 7, 2026 | 11.74 | 12.29 | 11.65 | 11.65 | 11.65 | -0.77% | 3,190 |
| Aug 6, 2026 | 12.00 | 12.50 | 11.65 | 11.74 | 11.74 | -1.92% | 4,966 |
| Aug 5, 2026 | 12.00 | 12.00 | 11.65 | 11.97 | 11.97 | 4.72% | 1,354 |
| Aug 4, 2026 | 12.28 | 12.28 | 11.28 | 11.43 | 11.43 | -2.89% | 2,274 |
| Aug 3, 2026 | 12.18 | 12.78 | 11.65 | 11.77 | 11.77 | -3.37% | 3,942 |
| Jul 31, 2026 | 11.61 | 12.19 | 11.61 | 12.18 | 12.18 | 4.91% | 3,731 |
| Jul 30, 2026 | 11.25 | 12.33 | 11.25 | 11.61 | 11.61 | -1.19% | 7,107 |
| Jul 29, 2026 | 11.55 | 12.20 | 11.55 | 11.75 | 11.75 | -0.51% | 2,059 |
| Jul 28, 2026 | 12.55 | 12.55 | 11.53 | 11.81 | 11.81 | -2.07% | 8,140 |
| Jul 27, 2026 | 12.14 | 12.14 | 12.00 | 12.06 | 12.06 | 3.43% | 1,757 |
| Jul 24, 2026 | 11.61 | 12.67 | 11.61 | 11.66 | 11.66 | -4.27% | 3,048 |
| Jul 23, 2026 | 11.77 | 12.42 | 11.40 | 12.18 | 12.18 | 2.27% | 12,172 |