Hittco Tools Limited (BOM:531661)
India · Delayed Price · Currency is INR 13.76
+0.65 (4.96%)
At close: Jul 10, 2026
Hittco Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |