Hit Kit Global Solutions Limited (BOM:532359)
India · Delayed Price · Currency is INR 5.32
-0.28 (-5.00%)
At close: Mar 27, 2026
Hit Kit Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 30,663 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 232,435 |
| Mar 24, 2026 | 5.89 | 6.01 | 5.89 | 5.89 | 5.89 | -4.85% | 834,998 |
| Mar 23, 2026 | 6.20 | 6.20 | 5.62 | 6.19 | 6.19 | 4.74% | 3,293,291 |
| Mar 20, 2026 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 4.97% | 1,450,877 |
| Mar 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 199,310 |
| Mar 18, 2026 | 5.00 | 5.37 | 4.87 | 5.37 | 5.37 | 4.88% | 2,129,484 |
| Mar 17, 2026 | 5.22 | 5.22 | 4.74 | 5.12 | 5.12 | 2.81% | 1,679,004 |
| Mar 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84% | 507,894 |
| Mar 13, 2026 | 4.73 | 5.21 | 4.73 | 4.75 | 4.75 | -4.43% | 5,495,647 |
| Mar 12, 2026 | 5.49 | 5.49 | 4.97 | 4.97 | 4.97 | -4.97% | 4,584,459 |
| Mar 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.81% | 411,037 |
| Mar 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83% | 1,016,648 |
| Mar 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 80,513 |
| Mar 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | 69,971 |
| Mar 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.84% | 42,275 |
| Mar 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.82% | 110,763 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.58 | 3.94 | 3.94 | 4.79% | 8,257,020 |
| Feb 27, 2026 | 3.76 | 3.76 | 3.46 | 3.76 | 3.76 | 4.74% | 2,207,276 |
| Feb 26, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 104,872 |
| Feb 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 124,283 |
| Feb 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.82% | 489,440 |
| Feb 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.71% | 884,680 |
| Feb 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.95% | 66,791 |
| Feb 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.81% | 66,102 |
| Feb 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | 46,672 |
| Feb 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | 107,886 |
| Feb 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.68% | 92,404 |
| Feb 13, 2026 | 2.35 | 2.35 | 2.13 | 2.35 | 2.35 | 4.91% | 1,979,237 |
| Feb 12, 2026 | 2.24 | 2.24 | 2.04 | 2.24 | 2.24 | 4.67% | 3,605,188 |
| Feb 11, 2026 | 2.34 | 2.34 | 2.12 | 2.14 | 2.14 | -4.04% | 2,339,780 |
| Feb 10, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 838,593 |
| Feb 9, 2026 | 2.13 | 2.13 | 2.07 | 2.13 | 2.13 | 4.93% | 640,651 |
| Feb 6, 2026 | 1.99 | 2.03 | 1.94 | 2.03 | 2.03 | 4.64% | 2,765,019 |
| Feb 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 241,968 |
| Feb 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 314,707 |
| Feb 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 216,364 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 158,819 |
| Feb 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 88,408 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 632,244 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 86,866 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.16 | 1.40 | 1.40 | 9.37% | 340,356 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | 7.56% | 257,324 |
| Jan 23, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 7.21% | 303,279 |
| Jan 22, 2026 | 1.11 | 1.12 | 1.05 | 1.11 | 1.11 | 3.74% | 128,856 |
| Jan 21, 2026 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | 3.88% | 122,327 |
| Jan 20, 2026 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 252,353 |
| Jan 19, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 31,586 |
| Jan 16, 2026 | 1.04 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 238,785 |
| Jan 14, 2026 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 90,603 |