Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 120.25
-0.55 (-0.46%)
Oct 9, 2025, 12:30 PM IST
Hi-Tech Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 118.38 | 122.00 | 116.92 | 120.80 | 120.80 | 2.04% | 3,069,438 |
| 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% | 1,008,725 |
| 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% | 1,419,624 |
| Sep 30, 2025 | 114.93 | 118.23 | 112.58 | 114.00 | 114.00 | -0.81% | 1,410,994 |
| Sep 29, 2025 | 116.00 | 116.87 | 114.49 | 114.93 | 114.93 | -0.36% | 1,243,750 |
| Sep 26, 2025 | 120.00 | 120.00 | 114.45 | 115.35 | 115.35 | -4.36% | 2,574,654 |
| Sep 25, 2025 | 120.39 | 121.80 | 119.50 | 120.61 | 120.61 | 0.18% | 1,354,240 |
| Sep 24, 2025 | 122.00 | 122.30 | 118.81 | 120.39 | 120.39 | -1.39% | 2,872,089 |
| Sep 23, 2025 | 122.60 | 123.48 | 120.60 | 122.09 | 122.09 | -0.41% | 3,304,889 |
| Sep 22, 2025 | 121.70 | 127.50 | 120.63 | 122.59 | 122.59 | 0.99% | 7,345,663 |
| Sep 19, 2025 | 118.00 | 122.00 | 117.90 | 121.39 | 121.39 | 1.51% | 5,484,666 |
| Sep 18, 2025 | 110.00 | 123.30 | 110.00 | 119.58 | 119.55 | 9.19% | 31,920,752 |
| Sep 17, 2025 | 107.80 | 110.10 | 106.55 | 109.52 | 109.50 | 2.06% | 5,146,230 |
| Sep 16, 2025 | 106.80 | 107.89 | 104.75 | 107.31 | 107.29 | 2.60% | 5,404,203 |
| Sep 15, 2025 | 102.15 | 105.99 | 102.15 | 104.59 | 104.57 | 3.63% | 8,113,559 |
| Sep 12, 2025 | 94.50 | 101.99 | 94.50 | 100.93 | 100.91 | 6.88% | 11,070,915 |
| Sep 11, 2025 | 90.90 | 95.00 | 90.90 | 94.43 | 94.41 | 4.14% | 1,822,138 |
| Sep 10, 2025 | 90.41 | 93.00 | 89.60 | 90.68 | 90.66 | 1.00% | 1,141,291 |
| Sep 9, 2025 | 90.44 | 90.64 | 89.28 | 89.78 | 89.76 | -0.09% | 382,246 |
| Sep 8, 2025 | 91.80 | 91.81 | 89.50 | 89.86 | 89.84 | -0.33% | 538,114 |
| Sep 5, 2025 | 91.72 | 92.00 | 89.23 | 90.16 | 90.14 | -1.31% | 388,509 |
| Sep 4, 2025 | 91.50 | 92.32 | 90.40 | 91.36 | 91.34 | 0.23% | 1,076,314 |
| Sep 3, 2025 | 87.90 | 92.00 | 87.90 | 91.15 | 91.13 | 3.65% | 1,403,607 |
| Sep 2, 2025 | 87.50 | 88.70 | 86.45 | 87.94 | 87.92 | 1.43% | 552,986 |
| Sep 1, 2025 | 86.00 | 87.27 | 86.00 | 86.70 | 86.69 | 0.73% | 258,774 |
| Aug 29, 2025 | 86.48 | 87.27 | 85.90 | 86.07 | 86.06 | -0.45% | 380,957 |
| Aug 28, 2025 | 86.31 | 87.40 | 85.30 | 86.46 | 86.45 | 0.28% | 467,005 |
| Aug 26, 2025 | 86.66 | 87.13 | 86.00 | 86.22 | 86.21 | -0.51% | 427,939 |
| Aug 25, 2025 | 87.10 | 88.10 | 86.50 | 86.66 | 86.65 | -0.06% | 789,430 |
| Aug 22, 2025 | 88.50 | 89.13 | 86.34 | 86.71 | 86.70 | -1.93% | 1,186,759 |
| Aug 21, 2025 | 88.95 | 88.95 | 87.52 | 88.42 | 88.40 | 0.52% | 637,276 |
| Aug 20, 2025 | 89.31 | 90.04 | 87.68 | 87.96 | 87.95 | -1.69% | 870,718 |
| Aug 19, 2025 | 87.41 | 89.59 | 87.20 | 89.47 | 89.45 | 2.39% | 451,948 |
| Aug 18, 2025 | 87.59 | 88.46 | 87.00 | 87.38 | 87.37 | 0.11% | 449,441 |
| Aug 14, 2025 | 87.90 | 88.93 | 86.95 | 87.28 | 87.27 | -0.52% | 429,088 |
| Aug 13, 2025 | 87.90 | 88.74 | 87.56 | 87.74 | 87.73 | 0.23% | 342,056 |
| Aug 12, 2025 | 87.86 | 88.60 | 87.21 | 87.54 | 87.53 | 0.08% | 467,332 |
| Aug 11, 2025 | 90.63 | 91.15 | 85.83 | 87.47 | 87.46 | -3.49% | 1,126,307 |
| Aug 8, 2025 | 88.00 | 92.40 | 87.09 | 90.63 | 90.61 | 3.05% | 2,703,578 |
| Aug 7, 2025 | 89.00 | 89.00 | 86.80 | 87.95 | 87.94 | -1.45% | 748,820 |
| Aug 6, 2025 | 88.70 | 89.92 | 87.91 | 89.24 | 89.22 | 0.59% | 602,501 |
| Aug 5, 2025 | 90.70 | 90.70 | 88.46 | 88.72 | 88.70 | -1.58% | 445,557 |
| Aug 4, 2025 | 88.50 | 91.62 | 88.50 | 90.14 | 90.12 | 2.25% | 850,456 |
| Aug 1, 2025 | 90.00 | 90.95 | 87.83 | 88.16 | 88.15 | -2.20% | 658,046 |
| Jul 31, 2025 | 90.30 | 91.26 | 89.01 | 90.14 | 90.12 | -1.08% | 1,540,149 |
| Jul 30, 2025 | 93.15 | 93.70 | 90.90 | 91.12 | 91.10 | -1.35% | 607,839 |
| Jul 29, 2025 | 90.97 | 93.00 | 90.05 | 92.37 | 92.35 | 1.44% | 679,266 |
| Jul 28, 2025 | 92.65 | 92.75 | 90.60 | 91.06 | 91.04 | -1.49% | 825,116 |