Hit Kit Global Solutions Limited (BOM:532359)
India · Delayed Price · Currency is INR 1.070
+0.040 (3.88%)
At close: Jan 21, 2026
Hit Kit Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 106,611 |
| Jan 12, 2026 | 1.06 | 1.06 | 0.96 | 1.01 | 1.01 | -0.98% | 74,770 |
| Jan 9, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 26,309 |
| Jan 8, 2026 | 1.11 | 1.11 | 0.99 | 1.01 | 1.01 | -7.34% | 217,268 |
| Jan 7, 2026 | 1.12 | 1.12 | 0.99 | 1.09 | 1.09 | - | 426,648 |
| Jan 6, 2026 | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | 2.83% | 53,270 |
| Jan 5, 2026 | 1.05 | 1.10 | 0.96 | 1.06 | 1.06 | - | 60,510 |
| Jan 2, 2026 | 1.10 | 1.12 | 1.04 | 1.06 | 1.06 | -1.85% | 33,791 |
| Jan 1, 2026 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 232,305 |
| Dec 31, 2025 | 1.02 | 1.07 | 0.97 | 1.03 | 1.03 | 0.98% | 101,405 |
| Dec 30, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 237,184 |
| Dec 29, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 53,971 |
| Dec 26, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 29,867 |
| Dec 24, 2025 | 1.09 | 1.14 | 1.07 | 1.11 | 1.11 | 1.83% | 23,340 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 18,126 |
| Dec 22, 2025 | 1.15 | 1.15 | 1.06 | 1.13 | 1.13 | 1.80% | 36,412 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.07 | 1.11 | 1.11 | -0.89% | 14,482 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 55,015 |
| Dec 17, 2025 | 1.13 | 1.16 | 1.06 | 1.13 | 1.13 | 1.80% | 110,031 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | 0.91% | 37,888 |
| Dec 15, 2025 | 1.11 | 1.13 | 1.03 | 1.10 | 1.10 | 1.85% | 25,928 |
| Dec 12, 2025 | 1.15 | 1.18 | 1.08 | 1.08 | 1.08 | -4.42% | 168,062 |
| Dec 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 180,487 |
| Dec 10, 2025 | 1.08 | 1.08 | 0.98 | 1.08 | 1.08 | 4.85% | 61,509 |
| Dec 9, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 16,893 |
| Dec 8, 2025 | 1.04 | 1.07 | 0.97 | 0.99 | 0.99 | -2.94% | 108,582 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -4.67% | 186,938 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.07 | 1.07 | 1.07 | -4.46% | 456,402 |
| Dec 3, 2025 | 1.16 | 1.19 | 1.09 | 1.12 | 1.12 | -1.75% | 151,469 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 7,995 |
| Dec 1, 2025 | 1.16 | 1.16 | 1.06 | 1.13 | 1.13 | 1.80% | 10,439 |
| Nov 28, 2025 | 1.13 | 1.13 | 1.04 | 1.11 | 1.11 | 2.78% | 38,961 |
| Nov 27, 2025 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 39,477 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 14,885 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.03 | 1.07 | 1.07 | -0.93% | 47,563 |
| Nov 24, 2025 | 1.06 | 1.13 | 1.03 | 1.08 | 1.08 | - | 114,544 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 155,903 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -3.42% | 116,593 |
| Nov 19, 2025 | 1.22 | 1.26 | 1.14 | 1.17 | 1.17 | -2.50% | 45,742 |
| Nov 18, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 12,149 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.23 | 1.24 | 1.24 | -3.88% | 56,876 |
| Nov 14, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 2.38% | 11,685 |
| Nov 13, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 41,381 |