Hit Kit Global Solutions Limited (BOM:532359)
India · Delayed Price · Currency is INR 3.100
-0.030 (-0.96%)
At close: May 29, 2026
Hit Kit Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -0.97% | 54,523 |
| May 29, 2026 | 3.00 | 3.27 | 3.00 | 3.10 | 3.10 | -0.96% | 39,521 |
| May 27, 2026 | 3.08 | 3.36 | 3.08 | 3.13 | 3.13 | -3.40% | 107,395 |
| May 26, 2026 | 3.25 | 3.39 | 3.14 | 3.24 | 3.24 | -0.92% | 85,616 |
| May 25, 2026 | 3.11 | 3.42 | 3.10 | 3.27 | 3.27 | 0.31% | 183,551 |
| May 22, 2026 | 3.37 | 3.37 | 3.11 | 3.26 | 3.26 | 0.93% | 71,395 |
| May 21, 2026 | 3.23 | 3.26 | 3.10 | 3.23 | 3.23 | - | 91,858 |
| May 20, 2026 | 2.96 | 3.26 | 2.96 | 3.23 | 3.23 | 3.86% | 219,749 |
| May 19, 2026 | 3.10 | 3.29 | 3.09 | 3.11 | 3.11 | -4.01% | 145,507 |
| May 18, 2026 | 3.12 | 3.34 | 3.10 | 3.24 | 3.24 | -0.31% | 181,490 |
| May 15, 2026 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 4.84% | 128,636 |
| May 14, 2026 | 3.06 | 3.10 | 2.93 | 3.10 | 3.10 | 4.38% | 207,024 |
| May 13, 2026 | 3.14 | 3.14 | 2.92 | 2.97 | 2.97 | -1.66% | 370,411 |
| May 12, 2026 | 3.04 | 3.18 | 2.89 | 3.02 | 3.02 | -0.66% | 497,107 |
| May 11, 2026 | 3.01 | 3.15 | 3.01 | 3.04 | 3.04 | -3.80% | 341,089 |
| May 8, 2026 | 3.16 | 3.44 | 3.16 | 3.16 | 3.16 | -4.82% | 422,477 |
| May 7, 2026 | 3.32 | 3.66 | 3.32 | 3.32 | 3.32 | -4.87% | 1,066,035 |
| May 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -4.90% | 183,054 |
| May 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.92% | 59,987 |
| May 4, 2026 | 4.26 | 4.26 | 3.86 | 3.86 | 3.86 | -4.93% | 1,774,002 |
| Apr 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.91% | 130,116 |
| Apr 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 71,587 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.83% | 29,072 |
| Apr 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | 60,479 |
| Apr 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 257,036 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 37,205 |
| Apr 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.81% | 95,686 |
| Apr 21, 2026 | 2.78 | 2.91 | 2.67 | 2.91 | 2.91 | 4.68% | 1,078,573 |
| Apr 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | 137,797 |
| Apr 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.89% | 132,237 |
| Apr 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 21,084 |
| Apr 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00% | 109,491 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | 56,230 |
| Apr 10, 2026 | 3.57 | 3.67 | 3.57 | 3.57 | 3.57 | -4.80% | 308,124 |
| Apr 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.82% | 25,378 |
| Apr 8, 2026 | 3.94 | 4.12 | 3.94 | 3.94 | 3.94 | -4.83% | 1,411,803 |
| Apr 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.83% | 52,622 |
| Apr 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 71,118 |
| Apr 2, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 11,603 |
| Apr 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 35,601 |
| Mar 30, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 20,406 |
| 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 |