Hittco Tools Limited (BOM:531661)
India · Delayed Price · Currency is INR 9.72
-0.72 (-6.90%)
At close: May 22, 2026
Hittco Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.40 | 9.90 | 9.40 | 9.72 | 9.72 | -6.90% | 4,269 |
| May 21, 2026 | 10.15 | 10.44 | 10.00 | 10.44 | 10.44 | -0.10% | 1,506 |
| May 20, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 200 |
| May 19, 2026 | 9.80 | 11.00 | 9.80 | 10.45 | 10.45 | -0.38% | 327 |
| May 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 2 |
| May 15, 2026 | 9.81 | 10.50 | 9.81 | 10.50 | 10.50 | - | 1,818 |
| May 14, 2026 | 10.50 | 10.75 | 9.46 | 10.50 | 10.50 | - | 851 |
| May 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,900 |
| May 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 25 |
| May 11, 2026 | 10.51 | 10.51 | 10.00 | 10.00 | 10.00 | -4.76% | 447 |
| May 8, 2026 | 10.01 | 10.50 | 10.01 | 10.50 | 10.50 | -4.46% | 2,672 |
| May 7, 2026 | 10.75 | 11.00 | 10.75 | 10.99 | 10.99 | -4.43% | 1,575 |
| May 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.64% | 25 |
| May 5, 2026 | 11.00 | 12.00 | 10.99 | 10.99 | 10.99 | -6.47% | 386 |
| May 4, 2026 | 11.00 | 11.89 | 11.00 | 11.75 | 11.75 | 6.82% | 103 |
| Apr 30, 2026 | 11.88 | 11.88 | 10.70 | 11.00 | 11.00 | -7.41% | 509 |
| Apr 29, 2026 | 12.49 | 12.49 | 11.88 | 11.88 | 11.88 | -0.92% | 96 |
| Apr 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% | 25 |
| Apr 27, 2026 | 11.00 | 12.48 | 11.00 | 11.95 | 11.95 | 3.46% | 412 |
| Apr 24, 2026 | 12.45 | 12.45 | 10.65 | 11.55 | 11.55 | -1.70% | 3,351 |
| Apr 23, 2026 | 11.75 | 12.90 | 11.75 | 11.75 | 11.75 | - | 292 |
| Apr 22, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | 7.80% | 3,312 |
| Apr 21, 2026 | 11.24 | 11.24 | 10.51 | 10.90 | 10.90 | 2.83% | 929 |
| Apr 20, 2026 | 12.49 | 12.49 | 10.60 | 10.60 | 10.60 | -7.34% | 1,303 |
| Apr 17, 2026 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | -0.52% | 1,111 |
| Apr 16, 2026 | 11.95 | 11.95 | 11.50 | 11.50 | 11.50 | 4.45% | 107 |
| Apr 15, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -7.09% | 200 |
| Apr 13, 2026 | 11.99 | 11.99 | 11.85 | 11.85 | 11.85 | -1.17% | 226 |
| Apr 10, 2026 | 11.30 | 12.00 | 11.30 | 11.99 | 11.99 | 6.11% | 2,062 |
| Apr 9, 2026 | 11.30 | 11.32 | 11.30 | 11.30 | 11.30 | 9.71% | 1,222 |
| Apr 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.48% | 1,856 |
| Apr 7, 2026 | 10.10 | 10.15 | 10.00 | 10.15 | 10.15 | 1.50% | 2,837 |
| Apr 6, 2026 | 10.85 | 10.85 | 9.94 | 10.00 | 10.00 | -8.68% | 582 |
| Apr 2, 2026 | 10.45 | 10.98 | 10.00 | 10.95 | 10.95 | -0.36% | 992 |
| Apr 1, 2026 | 11.79 | 11.79 | 10.99 | 10.99 | 10.99 | 10.45% | 495 |
| Mar 30, 2026 | 9.45 | 10.95 | 9.45 | 9.95 | 9.95 | 5.85% | 338 |
| Mar 27, 2026 | 11.75 | 11.75 | 9.40 | 9.40 | 9.40 | -20.00% | 1,849 |
| Mar 25, 2026 | 10.34 | 11.85 | 10.30 | 11.75 | 11.75 | 14.19% | 703 |
| Mar 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1 |
| Mar 23, 2026 | 8.41 | 10.35 | 8.41 | 10.29 | 10.29 | -2.00% | 276 |
| Mar 20, 2026 | 10.84 | 10.84 | 10.10 | 10.50 | 10.50 | -3.58% | 414 |
| Mar 19, 2026 | 12.85 | 12.85 | 8.80 | 10.89 | 10.89 | -1.00% | 908 |
| Mar 18, 2026 | 11.78 | 11.78 | 11.00 | 11.00 | 11.00 | 11.11% | 459 |
| Mar 17, 2026 | 10.98 | 10.98 | 9.90 | 9.90 | 9.90 | 7.61% | 2,121 |
| Mar 16, 2026 | 10.26 | 10.26 | 9.10 | 9.20 | 9.20 | -16.36% | 1,931 |
| Mar 13, 2026 | 11.80 | 11.80 | 9.45 | 11.00 | 11.00 | -6.78% | 1,832 |
| Mar 12, 2026 | 10.25 | 11.80 | 10.25 | 11.80 | 11.80 | -0.42% | 944 |
| Mar 11, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | 1 |
| Mar 10, 2026 | 10.99 | 11.95 | 10.99 | 11.95 | 11.95 | 8.74% | 21 |
| Mar 9, 2026 | 11.99 | 11.99 | 10.99 | 10.99 | 10.99 | 9.68% | 3,537 |