Hi-Tech Pipes Limited (BOM:543411)
India · Delayed Price · Currency is INR 77.19
+1.09 (1.43%)
At close: Apr 2, 2026
BOM:543411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 76.10 | 77.53 | 73.46 | 77.19 | 77.19 | 1.43% | 48,108 |
| Apr 1, 2026 | 77.99 | 77.99 | 72.44 | 76.10 | 76.10 | 7.08% | 94,821 |
| Mar 30, 2026 | 73.55 | 73.61 | 70.15 | 71.07 | 71.07 | -2.68% | 147,528 |
| Mar 27, 2026 | 75.21 | 77.28 | 72.00 | 73.03 | 73.03 | -4.19% | 241,468 |
| Mar 25, 2026 | 77.00 | 79.28 | 75.38 | 76.22 | 76.22 | -1.22% | 69,481 |
| Mar 24, 2026 | 75.00 | 77.79 | 72.62 | 77.16 | 77.16 | 6.80% | 112,548 |
| Mar 23, 2026 | 75.49 | 75.50 | 71.64 | 72.25 | 72.25 | -4.29% | 78,255 |
| Mar 20, 2026 | 75.88 | 77.41 | 75.10 | 75.49 | 75.49 | -0.29% | 63,924 |
| Mar 19, 2026 | 76.75 | 77.66 | 75.06 | 75.71 | 75.71 | -2.69% | 46,971 |
| Mar 18, 2026 | 75.17 | 78.49 | 75.17 | 77.80 | 77.80 | 3.50% | 68,321 |
| Mar 17, 2026 | 75.99 | 77.14 | 75.00 | 75.17 | 75.17 | -0.90% | 65,813 |
| Mar 16, 2026 | 78.00 | 78.41 | 75.47 | 75.85 | 75.85 | -3.60% | 71,915 |
| Mar 13, 2026 | 80.74 | 80.74 | 78.01 | 78.68 | 78.68 | -2.05% | 71,564 |
| Mar 12, 2026 | 82.00 | 82.13 | 78.90 | 80.33 | 80.33 | -1.45% | 52,248 |
| Mar 11, 2026 | 79.90 | 84.40 | 79.90 | 81.51 | 81.51 | 2.98% | 109,932 |
| Mar 10, 2026 | 78.58 | 79.71 | 78.36 | 79.15 | 79.15 | 1.84% | 45,507 |
| Mar 9, 2026 | 82.49 | 82.49 | 77.00 | 77.72 | 77.72 | -6.14% | 103,799 |
| Mar 6, 2026 | 81.00 | 83.25 | 80.83 | 82.80 | 82.80 | 2.01% | 31,028 |
| Mar 5, 2026 | 82.17 | 83.67 | 79.94 | 81.17 | 81.17 | -0.64% | 55,808 |
| Mar 4, 2026 | 80.47 | 83.11 | 79.41 | 81.69 | 81.69 | -2.16% | 84,451 |
| Mar 2, 2026 | 80.46 | 85.81 | 80.46 | 83.49 | 83.49 | -5.25% | 137,304 |
| Feb 27, 2026 | 89.97 | 89.97 | 87.00 | 88.12 | 88.12 | -0.72% | 54,935 |
| Feb 26, 2026 | 88.38 | 90.00 | 87.72 | 88.76 | 88.76 | 0.78% | 48,149 |
| Feb 25, 2026 | 87.78 | 89.86 | 87.00 | 88.07 | 88.07 | 1.96% | 70,544 |
| Feb 24, 2026 | 86.37 | 86.78 | 84.52 | 86.38 | 86.38 | -0.36% | 42,180 |
| Feb 23, 2026 | 86.72 | 88.63 | 86.34 | 86.69 | 86.69 | 0.32% | 27,980 |
| Feb 20, 2026 | 85.00 | 86.72 | 84.51 | 86.41 | 86.41 | 0.71% | 22,686 |
| Feb 19, 2026 | 85.29 | 86.99 | 85.25 | 85.80 | 85.80 | -0.51% | 27,417 |
| Feb 18, 2026 | 85.36 | 87.73 | 85.36 | 86.24 | 86.24 | -1.34% | 17,635 |
| Feb 17, 2026 | 83.60 | 88.21 | 83.26 | 87.41 | 87.41 | 4.51% | 58,927 |
| Feb 16, 2026 | 86.75 | 86.75 | 83.11 | 83.64 | 83.64 | -4.80% | 54,861 |
| Feb 13, 2026 | 87.00 | 88.29 | 84.81 | 87.86 | 87.86 | 0.48% | 124,219 |
| Feb 12, 2026 | 87.86 | 89.15 | 86.51 | 87.44 | 87.44 | -1.98% | 52,829 |
| Feb 11, 2026 | 91.01 | 91.95 | 88.15 | 89.21 | 89.21 | -2.05% | 100,124 |
| Feb 10, 2026 | 85.38 | 92.00 | 85.38 | 91.08 | 91.08 | 7.12% | 280,557 |
| Feb 9, 2026 | 80.02 | 86.27 | 79.11 | 85.03 | 85.03 | 5.25% | 92,387 |
| Feb 6, 2026 | 81.39 | 81.54 | 78.81 | 80.79 | 80.79 | -0.12% | 46,269 |
| Feb 5, 2026 | 84.80 | 84.80 | 80.45 | 80.89 | 80.89 | -1.99% | 30,496 |
| Feb 4, 2026 | 81.20 | 83.43 | 79.85 | 82.53 | 82.53 | 1.76% | 48,259 |
| Feb 3, 2026 | 76.50 | 81.50 | 75.59 | 81.10 | 81.10 | 10.88% | 188,119 |
| Feb 2, 2026 | 72.00 | 74.02 | 70.90 | 73.14 | 73.14 | -1.15% | 57,453 |
| Feb 1, 2026 | 74.58 | 75.19 | 72.94 | 73.99 | 73.99 | -0.72% | 40,249 |
| Jan 30, 2026 | 74.46 | 75.50 | 73.29 | 74.53 | 74.53 | 0.15% | 43,116 |
| Jan 29, 2026 | 75.88 | 75.88 | 73.22 | 74.42 | 74.42 | -0.72% | 53,347 |
| Jan 28, 2026 | 72.54 | 75.88 | 72.54 | 74.96 | 74.96 | 2.68% | 59,214 |
| Jan 27, 2026 | 75.40 | 75.40 | 72.41 | 73.00 | 73.00 | -3.02% | 69,552 |
| Jan 23, 2026 | 78.10 | 78.97 | 75.00 | 75.27 | 75.27 | -3.60% | 64,840 |
| Jan 22, 2026 | 78.39 | 80.50 | 77.77 | 78.08 | 78.08 | 0.26% | 43,756 |
| Jan 21, 2026 | 80.51 | 80.94 | 77.60 | 77.88 | 77.88 | -3.52% | 88,694 |
| Jan 20, 2026 | 84.72 | 84.72 | 80.21 | 80.72 | 80.72 | -5.09% | 50,543 |