Hittco Tools Limited (BOM:531661)
India · Delayed Price · Currency is INR 11.61
-0.14 (-1.19%)
At close: Jul 30, 2026
Hittco Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 13.10 | 13.10 | 11.87 | 11.91 | 11.91 | -4.64% | 16,041 |
| Jul 21, 2026 | 12.47 | 12.50 | 12.42 | 12.49 | 12.49 | 4.52% | 11,052 |
| Jul 20, 2026 | 12.99 | 12.99 | 11.92 | 11.95 | 11.95 | -4.70% | 17,647 |
| Jul 17, 2026 | 13.09 | 13.09 | 11.96 | 12.54 | 12.54 | -0.32% | 18,526 |
| Jul 16, 2026 | 12.95 | 13.15 | 12.31 | 12.58 | 12.58 | 0.40% | 40,202 |
| Jul 15, 2026 | 12.42 | 13.50 | 12.41 | 12.53 | 12.53 | -3.76% | 44,060 |
| Jul 14, 2026 | 13.70 | 13.70 | 13.02 | 13.02 | 13.02 | -4.96% | 13,563 |
| Jul 13, 2026 | 14.18 | 14.18 | 13.08 | 13.70 | 13.70 | -0.44% | 66,000 |
| Jul 10, 2026 | 13.75 | 13.76 | 13.11 | 13.76 | 13.76 | 4.96% | 174,307 |
| Jul 9, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 9.98% | 44,738 |
| Jul 8, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 9.96% | 101,760 |
| Jul 7, 2026 | 10.10 | 10.86 | 10.10 | 10.84 | 10.84 | 9.72% | 30,527 |
| Jul 6, 2026 | 9.84 | 10.00 | 9.84 | 9.88 | 9.88 | 0.82% | 3,112 |
| Jul 3, 2026 | 10.00 | 10.00 | 9.31 | 9.80 | 9.80 | -4.76% | 14,230 |
| Jul 2, 2026 | 9.55 | 10.30 | 9.55 | 10.29 | 10.29 | -1.53% | 1,361 |
| Jul 1, 2026 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | 3.98% | 1,036 |
| Jun 30, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 673 |
| Jun 29, 2026 | 9.80 | 10.20 | 9.80 | 10.00 | 10.00 | -1.96% | 98 |
| Jun 25, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 2.51% | 2,671 |
| Jun 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 135 |
| Jun 23, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 2,572 |
| Jun 22, 2026 | 9.41 | 10.00 | 9.41 | 10.00 | 10.00 | 4.71% | 3,330 |
| Jun 19, 2026 | 9.26 | 10.12 | 9.11 | 9.55 | 9.55 | 3.13% | 1,979 |
| Jun 18, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -7.86% | 11,270 |
| Jun 17, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | 5,251 |
| Jun 16, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 4.34% | 104 |
| Jun 15, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.21% | 346 |
| Jun 12, 2026 | 10.25 | 10.25 | 9.70 | 9.70 | 9.70 | -5.37% | 1,797 |
| Jun 11, 2026 | 10.25 | 10.25 | 9.75 | 10.25 | 10.25 | -4.12% | 65 |
| Jun 10, 2026 | 10.25 | 10.75 | 10.25 | 10.69 | 10.69 | 9.08% | 1,721 |
| Jun 9, 2026 | 10.50 | 10.50 | 9.45 | 9.80 | 9.80 | -6.67% | 2,077 |
| Jun 8, 2026 | 10.70 | 10.70 | 10.25 | 10.50 | 10.50 | 2.44% | 1,751 |
| Jun 5, 2026 | 9.50 | 10.25 | 9.50 | 10.25 | 10.25 | - | 75 |
| Jun 4, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | -2.29% | 2,344 |
| Jun 3, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.41% | 225 |
| Jun 2, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.47% | 780 |
| Jun 1, 2026 | 9.80 | 10.69 | 9.80 | 10.69 | 10.69 | 9.53% | 398 |
| May 29, 2026 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | -7.05% | 671 |
| May 27, 2026 | 9.00 | 10.69 | 9.00 | 10.50 | 10.50 | 7.69% | 263 |
| May 26, 2026 | 9.75 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 2,501 |
| May 25, 2026 | 9.72 | 10.45 | 9.72 | 10.00 | 10.00 | 2.88% | 698 |
| 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 |