Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 91.53
+0.24 (0.26%)
At close: Dec 12, 2025
Hi-Tech Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 91.93 | 92.98 | 91.00 | 91.53 | 91.53 | 0.26% | 1,712,075 |
| Dec 11, 2025 | 92.89 | 93.30 | 91.00 | 91.29 | 91.29 | -1.24% | 715,834 |
| Dec 10, 2025 | 94.21 | 96.42 | 91.09 | 92.44 | 92.44 | -1.88% | 1,002,078 |
| Dec 9, 2025 | 94.35 | 95.38 | 92.00 | 94.21 | 94.21 | -0.67% | 733,845 |
| Dec 8, 2025 | 97.31 | 97.45 | 92.90 | 94.85 | 94.85 | -3.11% | 911,271 |
| Dec 5, 2025 | 97.45 | 98.37 | 95.10 | 97.89 | 97.89 | 0.07% | 1,023,291 |
| Dec 4, 2025 | 97.00 | 98.64 | 96.26 | 97.82 | 97.82 | 1.00% | 539,001 |
| Dec 3, 2025 | 99.00 | 99.57 | 96.40 | 96.85 | 96.85 | -2.31% | 544,737 |
| Dec 2, 2025 | 99.70 | 100.08 | 99.00 | 99.14 | 99.14 | -0.53% | 315,831 |
| Dec 1, 2025 | 101.80 | 102.66 | 98.30 | 99.67 | 99.67 | -1.23% | 545,848 |
| Nov 28, 2025 | 99.93 | 101.99 | 99.93 | 100.91 | 100.91 | 0.98% | 433,849 |
| Nov 27, 2025 | 104.00 | 104.50 | 94.98 | 99.93 | 99.93 | -3.07% | 671,135 |
| Nov 26, 2025 | 100.71 | 103.45 | 99.90 | 103.09 | 103.09 | 2.60% | 721,910 |
| Nov 25, 2025 | 99.04 | 101.40 | 99.04 | 100.48 | 100.48 | 1.55% | 606,077 |
| Nov 24, 2025 | 102.65 | 102.70 | 98.30 | 98.95 | 98.95 | -2.98% | 776,997 |
| Nov 21, 2025 | 105.45 | 105.75 | 101.00 | 101.99 | 101.99 | -3.20% | 960,660 |
| Nov 20, 2025 | 106.25 | 107.20 | 105.00 | 105.36 | 105.36 | -1.48% | 740,305 |
| Nov 19, 2025 | 108.98 | 108.98 | 105.84 | 106.94 | 106.94 | -1.93% | 736,183 |
| Nov 18, 2025 | 110.89 | 110.89 | 107.55 | 109.05 | 109.05 | -1.66% | 551,198 |
| Nov 17, 2025 | 106.50 | 111.30 | 105.68 | 110.89 | 110.89 | 4.11% | 1,143,176 |
| Nov 14, 2025 | 106.33 | 109.60 | 105.64 | 106.51 | 106.51 | 0.17% | 765,735 |
| Nov 13, 2025 | 104.00 | 111.40 | 104.00 | 106.33 | 106.33 | 0.63% | 1,557,353 |
| Nov 12, 2025 | 106.57 | 108.00 | 104.72 | 105.66 | 105.66 | -0.85% | 1,530,385 |
| Nov 11, 2025 | 105.65 | 107.80 | 102.76 | 106.57 | 106.57 | 0.89% | 926,825 |
| Nov 10, 2025 | 105.99 | 107.50 | 105.35 | 105.63 | 105.63 | -0.55% | 515,652 |
| Nov 7, 2025 | 104.00 | 108.08 | 101.87 | 106.21 | 106.21 | 1.18% | 1,204,209 |
| Nov 6, 2025 | 111.06 | 111.53 | 103.56 | 104.97 | 104.97 | -5.91% | 2,167,706 |
| Nov 4, 2025 | 113.90 | 114.64 | 110.05 | 111.56 | 111.56 | -1.80% | 1,430,765 |
| Nov 3, 2025 | 114.62 | 115.58 | 112.99 | 113.60 | 113.60 | -0.89% | 370,933 |
| Oct 31, 2025 | 114.44 | 115.80 | 113.81 | 114.62 | 114.62 | 0.16% | 575,762 |
| Oct 30, 2025 | 115.85 | 115.85 | 113.28 | 114.44 | 114.44 | -0.57% | 698,606 |
| Oct 29, 2025 | 112.99 | 115.80 | 112.89 | 115.10 | 115.10 | 1.71% | 723,677 |
| Oct 28, 2025 | 113.05 | 114.84 | 112.85 | 113.16 | 113.16 | -0.20% | 1,007,267 |
| Oct 27, 2025 | 115.00 | 116.65 | 111.20 | 113.39 | 113.39 | -1.40% | 1,792,318 |
| Oct 24, 2025 | 117.00 | 117.00 | 114.06 | 115.00 | 115.00 | -1.11% | 792,216 |
| Oct 23, 2025 | 115.97 | 117.70 | 115.20 | 116.29 | 116.29 | 0.28% | 1,076,460 |
| Oct 21, 2025 | 115.40 | 117.00 | 115.00 | 115.97 | 115.97 | 1.39% | 331,433 |
| Oct 20, 2025 | 114.72 | 116.60 | 111.51 | 114.38 | 114.38 | -0.36% | 2,939,728 |
| Oct 17, 2025 | 116.45 | 119.24 | 114.50 | 114.79 | 114.79 | -1.80% | 1,212,401 |
| Oct 16, 2025 | 119.00 | 120.30 | 115.80 | 116.90 | 116.90 | -1.68% | 822,216 |
| Oct 15, 2025 | 116.50 | 120.50 | 116.00 | 118.90 | 118.90 | 1.91% | 1,332,921 |
| Oct 14, 2025 | 115.72 | 117.40 | 113.00 | 116.67 | 116.67 | 0.82% | 1,279,622 |
| Oct 13, 2025 | 118.31 | 118.31 | 114.69 | 115.72 | 115.72 | -2.39% | 1,077,970 |
| Oct 10, 2025 | 120.61 | 120.80 | 117.34 | 118.55 | 118.55 | -2.73% | 1,354,511 |
| Oct 9, 2025 | 120.81 | 123.80 | 119.34 | 121.88 | 121.88 | 0.89% | 2,128,671 |
| Oct 8, 2025 | 118.38 | 122.00 | 116.92 | 120.80 | 120.80 | 2.04% | 3,070,408 |
| Oct 7, 2025 | 117.11 | 120.50 | 115.80 | 118.38 | 118.38 | 2.77% | 3,821,890 |
| Oct 6, 2025 | 116.87 | 118.31 | 114.48 | 115.19 | 115.19 | -1.92% | 1,008,276 |
| Oct 3, 2025 | 119.40 | 119.40 | 115.80 | 117.44 | 117.44 | -0.77% | 974,954 |
| Oct 1, 2025 | 114.50 | 119.25 | 114.12 | 118.35 | 118.35 | 3.82% | 1,419,529 |