Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 77.89
+0.83 (1.08%)
Aug 20, 2026, 3:30 PM IST
Hi-Tech Pipes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 77.45 | 78.25 | 76.88 | 77.89 | 77.89 | 1.08% | 411,642 |
| Aug 19, 2026 | 77.50 | 78.25 | 76.72 | 77.06 | 77.06 | -1.18% | 322,670 |
| Aug 18, 2026 | 78.48 | 78.98 | 77.50 | 77.98 | 77.98 | -0.57% | 359,333 |
| Aug 17, 2026 | 78.10 | 78.89 | 77.51 | 78.43 | 78.43 | 0.27% | 344,089 |
| Aug 14, 2026 | 79.13 | 79.74 | 77.81 | 78.22 | 78.22 | -1.19% | 284,325 |
| Aug 13, 2026 | 78.05 | 80.78 | 78.05 | 79.16 | 79.16 | 1.81% | 792,653 |
| Aug 12, 2026 | 84.15 | 84.76 | 77.28 | 77.75 | 77.75 | -7.64% | 3,099,037 |
| Aug 11, 2026 | 83.85 | 84.74 | 83.55 | 84.18 | 84.18 | 0.30% | 352,019 |
| Aug 10, 2026 | 84.06 | 85.30 | 83.51 | 83.93 | 83.93 | 0.01% | 447,638 |
| Aug 7, 2026 | 84.70 | 85.48 | 83.53 | 83.92 | 83.92 | -1.26% | 733,214 |
| Aug 6, 2026 | 85.40 | 86.18 | 84.80 | 84.99 | 84.99 | -0.41% | 381,157 |
| Aug 5, 2026 | 86.50 | 86.79 | 85.01 | 85.34 | 85.34 | -0.71% | 315,502 |
| Aug 4, 2026 | 85.49 | 87.00 | 85.40 | 85.95 | 85.95 | 0.54% | 427,799 |
| Aug 3, 2026 | 84.99 | 86.90 | 84.99 | 85.49 | 85.49 | 0.99% | 552,712 |
| Jul 31, 2026 | 85.13 | 86.00 | 84.42 | 84.65 | 84.65 | -0.11% | 253,529 |
| Jul 30, 2026 | 86.20 | 86.20 | 84.36 | 84.74 | 84.74 | -1.71% | 385,100 |
| Jul 29, 2026 | 85.30 | 86.70 | 85.07 | 86.21 | 86.21 | 1.51% | 243,278 |
| Jul 28, 2026 | 86.50 | 86.64 | 84.76 | 84.93 | 84.93 | -2.09% | 220,036 |
| Jul 27, 2026 | 85.49 | 87.25 | 85.36 | 86.74 | 86.74 | 2.30% | 289,606 |
| Jul 24, 2026 | 84.25 | 85.20 | 82.59 | 84.79 | 84.79 | -0.31% | 445,350 |
| Jul 23, 2026 | 85.50 | 87.00 | 84.85 | 85.05 | 85.05 | -0.99% | 295,215 |
| Jul 22, 2026 | 86.91 | 87.08 | 85.50 | 85.90 | 85.90 | -1.16% | 242,326 |
| Jul 21, 2026 | 87.16 | 88.31 | 86.60 | 86.91 | 86.91 | -0.42% | 220,704 |
| Jul 20, 2026 | 86.00 | 88.25 | 85.07 | 87.28 | 87.28 | 1.45% | 264,708 |
| Jul 17, 2026 | 86.60 | 86.70 | 85.10 | 86.03 | 86.03 | -0.73% | 324,554 |
| Jul 16, 2026 | 88.11 | 88.89 | 86.39 | 86.66 | 86.66 | -1.63% | 460,031 |
| Jul 15, 2026 | 87.62 | 88.80 | 87.00 | 88.10 | 88.10 | 1.36% | 329,743 |
| Jul 14, 2026 | 88.98 | 89.11 | 86.55 | 86.92 | 86.92 | -2.47% | 369,570 |
| Jul 13, 2026 | 86.00 | 89.89 | 85.53 | 89.12 | 89.12 | 2.52% | 817,695 |
| Jul 10, 2026 | 85.25 | 87.48 | 85.00 | 86.93 | 86.93 | 3.08% | 541,069 |
| Jul 9, 2026 | 85.20 | 86.18 | 83.55 | 84.33 | 84.33 | -0.47% | 1,560,780 |
| Jul 8, 2026 | 88.60 | 89.44 | 84.10 | 84.73 | 84.73 | -5.44% | 952,865 |
| Jul 7, 2026 | 89.97 | 90.71 | 88.49 | 89.60 | 89.60 | -0.31% | 600,695 |
| Jul 6, 2026 | 90.00 | 91.80 | 87.61 | 89.88 | 89.88 | 0.49% | 855,946 |
| Jul 3, 2026 | 86.46 | 90.60 | 86.11 | 89.44 | 89.44 | 4.01% | 3,068,644 |
| Jul 2, 2026 | 86.47 | 87.99 | 85.70 | 85.99 | 85.99 | -0.19% | 688,004 |
| Jul 1, 2026 | 87.99 | 88.87 | 85.76 | 86.15 | 86.15 | -2.09% | 754,829 |
| Jun 30, 2026 | 91.65 | 91.65 | 87.70 | 87.99 | 87.99 | -2.72% | 1,154,071 |
| Jun 29, 2026 | 89.85 | 90.66 | 88.80 | 90.45 | 90.45 | 0.67% | 389,323 |
| Jun 25, 2026 | 94.96 | 94.96 | 89.31 | 89.85 | 89.85 | -4.46% | 774,290 |
| Jun 24, 2026 | 95.11 | 96.00 | 93.28 | 94.04 | 94.04 | -1.51% | 792,168 |
| Jun 23, 2026 | 94.51 | 97.17 | 93.98 | 95.48 | 95.48 | 0.95% | 2,082,881 |
| Jun 22, 2026 | 92.79 | 95.50 | 92.21 | 94.58 | 94.58 | 2.14% | 1,428,955 |
| Jun 19, 2026 | 90.67 | 94.10 | 90.40 | 92.60 | 92.60 | 1.58% | 669,916 |
| Jun 18, 2026 | 92.35 | 94.12 | 90.69 | 91.16 | 91.16 | -0.79% | 831,947 |
| Jun 17, 2026 | 90.42 | 92.20 | 90.22 | 91.89 | 91.89 | 1.63% | 638,781 |
| Jun 16, 2026 | 89.99 | 91.83 | 89.80 | 90.42 | 90.42 | 0.83% | 651,110 |
| Jun 15, 2026 | 90.35 | 92.63 | 87.50 | 89.68 | 89.68 | 0.03% | 1,354,715 |
| Jun 12, 2026 | 86.13 | 89.99 | 86.13 | 89.65 | 89.65 | 5.10% | 918,872 |
| Jun 11, 2026 | 85.65 | 86.85 | 84.81 | 85.30 | 85.30 | -1.84% | 413,003 |