Hi-Tech Pipes Limited (BOM:543411)
India · Delayed Price · Currency is INR 87.86
+0.42 (0.48%)
At close: Feb 13, 2026
Hi-Tech Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 86.65 | 86.65 | 84.70 | 85.05 | 85.05 | -1.64% | 48,736 |
| Jan 16, 2026 | 84.04 | 88.10 | 84.04 | 86.47 | 86.47 | 1.47% | 45,314 |
| Jan 14, 2026 | 84.84 | 86.01 | 84.84 | 85.22 | 85.22 | -0.15% | 26,597 |
| Jan 13, 2026 | 87.49 | 87.49 | 84.65 | 85.35 | 85.35 | 0.33% | 28,895 |
| Jan 12, 2026 | 86.71 | 87.10 | 84.40 | 85.07 | 85.07 | -2.44% | 87,931 |
| Jan 9, 2026 | 89.78 | 89.78 | 85.90 | 87.20 | 87.20 | -2.94% | 92,700 |
| Jan 8, 2026 | 90.78 | 91.00 | 89.35 | 89.84 | 89.84 | -1.58% | 44,843 |
| Jan 7, 2026 | 94.00 | 94.00 | 91.00 | 91.28 | 91.28 | -0.73% | 28,403 |
| Jan 6, 2026 | 95.55 | 95.55 | 91.23 | 91.95 | 91.95 | -1.59% | 34,667 |
| Jan 5, 2026 | 95.29 | 96.25 | 93.25 | 93.44 | 93.44 | -1.63% | 94,168 |
| Jan 2, 2026 | 93.53 | 95.42 | 93.00 | 94.99 | 94.99 | 1.99% | 64,909 |
| Jan 1, 2026 | 92.10 | 94.83 | 91.40 | 93.14 | 93.14 | 1.13% | 102,862 |
| Dec 31, 2025 | 90.75 | 93.00 | 90.10 | 92.10 | 92.10 | 2.05% | 33,247 |
| Dec 30, 2025 | 89.20 | 91.25 | 89.20 | 90.25 | 90.25 | 0.11% | 36,487 |
| Dec 29, 2025 | 91.55 | 92.55 | 89.95 | 90.15 | 90.15 | -1.53% | 54,921 |
| Dec 26, 2025 | 91.30 | 93.30 | 90.00 | 91.55 | 91.55 | 1.89% | 64,641 |
| Dec 24, 2025 | 92.55 | 92.60 | 89.50 | 89.85 | 89.85 | -2.81% | 92,528 |
| Dec 23, 2025 | 91.85 | 94.10 | 91.35 | 92.45 | 92.45 | 0.71% | 65,265 |
| Dec 22, 2025 | 90.80 | 93.15 | 90.55 | 91.80 | 91.80 | 0.88% | 46,954 |
| Dec 19, 2025 | 91.20 | 91.70 | 90.40 | 91.00 | 91.00 | -0.22% | 35,702 |
| Dec 18, 2025 | 91.60 | 92.20 | 90.05 | 91.20 | 91.20 | -0.92% | 61,606 |
| Dec 17, 2025 | 94.10 | 94.10 | 91.70 | 92.05 | 92.05 | -2.07% | 31,716 |
| Dec 16, 2025 | 94.20 | 94.20 | 92.00 | 94.00 | 94.00 | 0.37% | 33,550 |
| Dec 15, 2025 | 91.55 | 94.50 | 91.10 | 93.65 | 93.65 | 2.29% | 38,374 |
| Dec 12, 2025 | 91.50 | 93.05 | 91.10 | 91.55 | 91.55 | 0.05% | 48,580 |
| Dec 11, 2025 | 92.75 | 93.40 | 91.20 | 91.50 | 91.50 | -1.13% | 28,613 |
| Dec 10, 2025 | 95.00 | 96.65 | 90.90 | 92.55 | 92.55 | -1.91% | 68,513 |
| Dec 9, 2025 | 94.50 | 95.35 | 92.00 | 94.35 | 94.35 | -0.47% | 40,587 |
| Dec 8, 2025 | 97.80 | 98.25 | 93.00 | 94.80 | 94.80 | -3.07% | 64,116 |
| Dec 5, 2025 | 97.90 | 98.30 | 95.15 | 97.80 | 97.80 | -0.25% | 179,986 |
| Dec 4, 2025 | 97.10 | 98.50 | 96.40 | 98.05 | 98.05 | 1.34% | 37,491 |