Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 73.61
-2.46 (-3.23%)
At close: Mar 27, 2026
Hi-Tech Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.80 | 77.30 | 72.61 | 73.61 | 73.61 | -3.23% | 3,052,881 |
| Mar 25, 2026 | 77.00 | 79.80 | 75.59 | 76.07 | 76.07 | -1.48% | 1,271,087 |
| Mar 24, 2026 | 73.45 | 77.80 | 72.60 | 77.21 | 77.21 | 7.22% | 1,247,676 |
| Mar 23, 2026 | 74.30 | 74.50 | 71.50 | 72.01 | 72.01 | -4.67% | 1,104,797 |
| Mar 20, 2026 | 75.95 | 77.41 | 75.21 | 75.54 | 75.54 | 0.04% | 813,601 |
| Mar 19, 2026 | 76.12 | 77.60 | 75.10 | 75.51 | 75.51 | -3.11% | 536,828 |
| Mar 18, 2026 | 75.60 | 78.48 | 75.30 | 77.93 | 77.93 | 3.66% | 1,083,948 |
| Mar 17, 2026 | 76.05 | 76.89 | 74.88 | 75.18 | 75.18 | -0.84% | 661,259 |
| Mar 16, 2026 | 77.33 | 78.27 | 75.40 | 75.82 | 75.82 | -3.43% | 760,065 |
| Mar 13, 2026 | 80.10 | 80.55 | 78.05 | 78.51 | 78.51 | -2.50% | 942,156 |
| Mar 12, 2026 | 81.49 | 82.19 | 78.90 | 80.52 | 80.52 | -1.19% | 599,873 |
| Mar 11, 2026 | 80.90 | 84.65 | 80.06 | 81.49 | 81.49 | 2.94% | 1,279,856 |
| Mar 10, 2026 | 79.41 | 79.88 | 78.30 | 79.16 | 79.16 | 1.88% | 636,052 |
| Mar 9, 2026 | 80.01 | 81.43 | 77.05 | 77.70 | 77.70 | -6.13% | 789,722 |
| Mar 6, 2026 | 81.77 | 83.40 | 80.90 | 82.77 | 82.77 | 1.73% | 788,124 |
| Mar 5, 2026 | 82.44 | 83.62 | 80.00 | 81.36 | 81.36 | -0.38% | 848,038 |
| Mar 4, 2026 | 81.01 | 83.10 | 79.42 | 81.67 | 81.67 | -2.22% | 951,840 |
| Mar 2, 2026 | 83.00 | 85.89 | 82.27 | 83.52 | 83.52 | -5.23% | 1,498,989 |
| Feb 27, 2026 | 89.20 | 89.21 | 87.00 | 88.13 | 88.13 | -0.63% | 558,152 |
| Feb 26, 2026 | 88.46 | 89.98 | 87.80 | 88.69 | 88.69 | 0.60% | 625,203 |
| Feb 25, 2026 | 87.90 | 89.89 | 86.65 | 88.16 | 88.16 | 2.11% | 1,000,592 |
| Feb 24, 2026 | 86.00 | 86.70 | 84.52 | 86.34 | 86.34 | -0.32% | 399,515 |
| Feb 23, 2026 | 87.00 | 88.80 | 86.30 | 86.62 | 86.62 | 0.22% | 590,241 |
| Feb 20, 2026 | 85.20 | 86.92 | 84.44 | 86.43 | 86.43 | 0.71% | 561,351 |
| Feb 19, 2026 | 86.00 | 87.11 | 85.31 | 85.82 | 85.82 | -0.61% | 479,610 |
| Feb 18, 2026 | 87.61 | 88.01 | 86.05 | 86.35 | 86.35 | -1.44% | 364,388 |
| Feb 17, 2026 | 83.56 | 88.17 | 83.11 | 87.61 | 87.61 | 4.85% | 1,045,329 |
| Feb 16, 2026 | 87.45 | 87.45 | 83.12 | 83.56 | 83.56 | -4.51% | 1,111,273 |
| Feb 13, 2026 | 86.95 | 88.29 | 85.01 | 87.51 | 87.51 | 0.42% | 874,885 |
| Feb 12, 2026 | 88.99 | 89.01 | 86.55 | 87.14 | 87.14 | -2.01% | 713,103 |
| Feb 11, 2026 | 91.70 | 91.73 | 88.04 | 88.93 | 88.93 | -2.30% | 1,165,319 |
| Feb 10, 2026 | 86.13 | 92.00 | 85.53 | 91.02 | 91.02 | 6.94% | 2,854,309 |
| Feb 9, 2026 | 80.90 | 86.20 | 79.11 | 85.11 | 85.11 | 4.83% | 1,461,898 |
| Feb 6, 2026 | 81.10 | 81.88 | 78.78 | 81.19 | 81.19 | 0.11% | 568,806 |
| Feb 5, 2026 | 82.59 | 82.79 | 80.50 | 81.10 | 81.10 | -1.71% | 418,898 |
| Feb 4, 2026 | 81.00 | 83.40 | 79.84 | 82.51 | 82.51 | 1.81% | 865,818 |
| Feb 3, 2026 | 76.95 | 81.79 | 75.22 | 81.04 | 81.04 | 11.09% | 1,600,364 |
| Feb 2, 2026 | 74.00 | 74.00 | 70.70 | 72.95 | 72.95 | -1.50% | 817,515 |
| Feb 1, 2026 | 74.92 | 75.17 | 72.87 | 74.06 | 74.06 | -0.56% | 463,364 |
| Jan 30, 2026 | 73.60 | 75.58 | 73.27 | 74.48 | 74.48 | 0.01% | 701,440 |
| Jan 29, 2026 | 75.90 | 75.90 | 73.20 | 74.47 | 74.47 | -0.81% | 639,639 |
| Jan 28, 2026 | 73.71 | 75.99 | 73.31 | 75.08 | 75.08 | 2.75% | 1,038,184 |
| Jan 27, 2026 | 75.69 | 75.70 | 72.48 | 73.07 | 73.07 | -2.94% | 965,476 |
| Jan 23, 2026 | 78.30 | 78.87 | 74.85 | 75.28 | 75.28 | -3.52% | 880,520 |
| Jan 22, 2026 | 78.70 | 80.54 | 77.66 | 78.03 | 78.03 | -0.10% | 912,078 |
| Jan 21, 2026 | 80.69 | 81.15 | 77.52 | 78.11 | 78.11 | -3.17% | 1,074,617 |
| Jan 20, 2026 | 85.05 | 85.17 | 80.05 | 80.67 | 80.67 | -5.17% | 1,023,224 |
| Jan 19, 2026 | 86.36 | 86.36 | 84.70 | 85.07 | 85.07 | -1.82% | 469,521 |
| Jan 16, 2026 | 85.15 | 88.30 | 84.80 | 86.65 | 86.65 | 1.68% | 618,854 |
| Jan 14, 2026 | 85.00 | 85.96 | 84.80 | 85.22 | 85.22 | -0.13% | 352,883 |