Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 86.98
+0.27 (0.31%)
Aug 25, 2025, 9:30 AM IST
Hi-Tech Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 88.50 | 89.13 | 86.34 | 86.71 | 86.71 | -1.93% | 1,186,777 |
| Aug 21, 2025 | 88.95 | 88.95 | 87.52 | 88.42 | 88.42 | 0.52% | 637,838 |
| Aug 20, 2025 | 89.31 | 90.04 | 87.68 | 87.96 | 87.96 | -1.69% | 870,718 |
| Aug 19, 2025 | 87.41 | 89.59 | 87.20 | 89.47 | 89.47 | 2.39% | 451,948 |
| Aug 18, 2025 | 87.59 | 88.46 | 87.00 | 87.38 | 87.38 | 0.11% | 449,441 |
| Aug 14, 2025 | 87.90 | 88.93 | 86.95 | 87.28 | 87.28 | -0.52% | 429,088 |
| Aug 13, 2025 | 87.90 | 88.74 | 87.56 | 87.74 | 87.74 | 0.23% | 342,056 |
| Aug 12, 2025 | 87.86 | 88.60 | 87.21 | 87.54 | 87.54 | 0.08% | 467,332 |
| Aug 11, 2025 | 90.63 | 91.15 | 85.83 | 87.47 | 87.47 | -3.49% | 1,126,409 |
| Aug 8, 2025 | 88.00 | 92.40 | 87.09 | 90.63 | 90.63 | 3.05% | 2,703,616 |
| Aug 7, 2025 | 89.00 | 89.00 | 86.80 | 87.95 | 87.95 | -1.45% | 748,889 |
| Aug 6, 2025 | 88.70 | 89.92 | 87.91 | 89.24 | 89.24 | 0.59% | 602,501 |
| Aug 5, 2025 | 90.70 | 90.70 | 88.46 | 88.72 | 88.72 | -1.58% | 445,557 |
| Aug 4, 2025 | 88.50 | 91.62 | 88.50 | 90.14 | 90.14 | 2.25% | 850,456 |
| Aug 1, 2025 | 90.00 | 90.95 | 87.83 | 88.16 | 88.16 | -2.20% | 658,046 |
| Jul 31, 2025 | 90.30 | 91.26 | 89.01 | 90.14 | 90.14 | -1.08% | 1,540,153 |
| Jul 30, 2025 | 93.15 | 93.70 | 90.90 | 91.12 | 91.12 | -1.35% | 607,839 |
| Jul 29, 2025 | 90.97 | 93.00 | 90.05 | 92.37 | 92.37 | 1.44% | 679,266 |
| Jul 28, 2025 | 92.65 | 92.75 | 90.60 | 91.06 | 91.06 | -1.49% | 825,116 |
| Jul 25, 2025 | 94.79 | 94.79 | 92.25 | 92.44 | 92.44 | -2.48% | 1,013,133 |
| Jul 24, 2025 | 95.48 | 95.94 | 94.56 | 94.79 | 94.79 | -0.56% | 567,748 |
| Jul 23, 2025 | 96.85 | 96.85 | 95.01 | 95.32 | 95.32 | -1.05% | 805,595 |
| Jul 22, 2025 | 95.45 | 96.75 | 94.94 | 96.33 | 96.33 | 1.39% | 914,299 |
| Jul 21, 2025 | 95.79 | 96.00 | 94.60 | 95.01 | 95.01 | -0.52% | 906,847 |
| Jul 18, 2025 | 96.00 | 96.50 | 95.25 | 95.51 | 95.51 | -0.26% | 882,848 |
| Jul 17, 2025 | 96.99 | 97.70 | 95.50 | 95.76 | 95.76 | -1.25% | 1,042,858 |
| Jul 16, 2025 | 97.99 | 98.49 | 96.70 | 96.97 | 96.97 | -1.07% | 745,208 |
| Jul 15, 2025 | 96.00 | 98.30 | 95.99 | 98.02 | 98.02 | 2.39% | 1,075,980 |
| Jul 14, 2025 | 95.38 | 96.20 | 93.60 | 95.73 | 95.73 | 0.67% | 1,395,924 |
| Jul 11, 2025 | 96.94 | 97.81 | 94.43 | 95.09 | 95.09 | -2.01% | 1,468,542 |
| Jul 10, 2025 | 98.60 | 99.40 | 96.90 | 97.04 | 97.04 | -1.08% | 1,759,082 |
| Jul 9, 2025 | 96.81 | 98.58 | 96.81 | 98.10 | 98.10 | 1.28% | 1,269,840 |
| Jul 8, 2025 | 97.00 | 99.00 | 96.60 | 96.86 | 96.86 | -0.05% | 1,485,562 |
| Jul 7, 2025 | 99.21 | 100.16 | 96.68 | 96.91 | 96.91 | -2.35% | 1,487,635 |
| Jul 4, 2025 | 99.36 | 100.04 | 98.52 | 99.24 | 99.24 | 0.47% | 953,381 |
| Jul 3, 2025 | 99.23 | 100.20 | 98.51 | 98.78 | 98.78 | -0.45% | 1,029,400 |
| Jul 2, 2025 | 100.81 | 101.29 | 97.75 | 99.23 | 99.23 | -1.56% | 2,173,972 |
| Jul 1, 2025 | 101.51 | 102.50 | 99.90 | 100.80 | 100.80 | -0.70% | 1,960,928 |
| Jun 30, 2025 | 101.45 | 102.24 | 100.70 | 101.51 | 101.51 | 0.67% | 1,271,253 |
| Jun 27, 2025 | 102.57 | 102.69 | 100.48 | 100.83 | 100.83 | -0.78% | 1,341,547 |
| Jun 26, 2025 | 102.65 | 104.00 | 101.10 | 101.62 | 101.62 | -0.83% | 1,136,056 |
| Jun 25, 2025 | 102.00 | 103.73 | 100.81 | 102.47 | 102.47 | 1.46% | 3,048,221 |
| Jun 24, 2025 | 100.00 | 102.49 | 99.66 | 101.00 | 101.00 | 2.40% | 2,482,002 |
| Jun 23, 2025 | 98.34 | 99.20 | 96.50 | 98.63 | 98.63 | -0.57% | 1,081,582 |
| Jun 20, 2025 | 96.80 | 99.68 | 96.17 | 99.20 | 99.20 | 2.49% | 1,331,232 |
| Jun 19, 2025 | 99.40 | 99.46 | 96.16 | 96.79 | 96.79 | -2.15% | 1,946,959 |
| Jun 18, 2025 | 99.47 | 100.54 | 98.03 | 98.92 | 98.92 | -0.42% | 1,640,054 |
| Jun 17, 2025 | 101.62 | 102.44 | 98.92 | 99.34 | 99.34 | -1.58% | 1,914,836 |
| Jun 16, 2025 | 101.76 | 102.22 | 96.60 | 100.93 | 100.93 | -0.02% | 3,179,780 |
| Jun 13, 2025 | 100.00 | 102.30 | 99.00 | 100.95 | 100.95 | -2.17% | 3,454,952 |