Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 86.70
-8.46 (-8.89%)
May 29, 2026, 3:30 PM IST
Hi-Tech Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 88.77 | 90.00 | 86.30 | 86.70 | 86.70 | -8.89% | 2,882,059 |
| May 27, 2026 | 95.68 | 96.80 | 94.02 | 95.16 | 95.16 | -0.29% | 1,111,554 |
| May 26, 2026 | 93.00 | 95.80 | 92.42 | 95.44 | 95.44 | 3.69% | 1,779,436 |
| May 25, 2026 | 86.55 | 92.75 | 86.55 | 92.04 | 92.04 | 8.04% | 2,228,737 |
| May 22, 2026 | 85.77 | 86.03 | 84.63 | 85.19 | 85.19 | -0.44% | 234,640 |
| May 21, 2026 | 86.19 | 87.18 | 85.05 | 85.57 | 85.57 | -0.01% | 360,745 |
| May 20, 2026 | 85.00 | 87.80 | 84.06 | 85.58 | 85.58 | 0.01% | 576,464 |
| May 19, 2026 | 84.43 | 87.25 | 84.01 | 85.57 | 85.57 | 1.30% | 328,138 |
| May 18, 2026 | 84.20 | 85.05 | 81.11 | 84.47 | 84.47 | -0.18% | 454,881 |
| May 15, 2026 | 86.40 | 86.90 | 84.25 | 84.62 | 84.62 | -1.55% | 461,673 |
| May 14, 2026 | 87.01 | 87.78 | 84.45 | 85.95 | 85.95 | -0.66% | 559,265 |
| May 13, 2026 | 85.19 | 87.54 | 85.19 | 86.52 | 86.52 | 2.29% | 641,568 |
| May 12, 2026 | 88.39 | 88.96 | 83.83 | 84.58 | 84.58 | -4.44% | 792,692 |
| May 11, 2026 | 90.00 | 90.01 | 88.05 | 88.51 | 88.51 | -2.30% | 528,347 |
| May 8, 2026 | 91.83 | 92.54 | 90.10 | 90.59 | 90.59 | -1.35% | 771,135 |
| May 7, 2026 | 92.30 | 93.94 | 91.21 | 91.83 | 91.83 | 0.08% | 756,067 |
| May 6, 2026 | 91.19 | 92.40 | 90.50 | 91.76 | 91.76 | 0.99% | 642,965 |
| May 5, 2026 | 92.59 | 93.00 | 90.20 | 90.86 | 90.86 | -1.87% | 453,044 |
| May 4, 2026 | 92.89 | 95.09 | 92.01 | 92.59 | 92.59 | 0.46% | 884,225 |
| Apr 30, 2026 | 90.90 | 92.70 | 89.00 | 92.17 | 92.17 | 1.05% | 859,221 |
| Apr 29, 2026 | 92.76 | 93.80 | 90.53 | 91.21 | 91.21 | -1.66% | 1,078,562 |
| Apr 28, 2026 | 91.94 | 94.31 | 90.51 | 92.75 | 92.75 | 1.90% | 1,428,256 |
| Apr 27, 2026 | 88.50 | 92.15 | 88.35 | 91.02 | 91.02 | 3.02% | 892,736 |
| Apr 24, 2026 | 89.97 | 90.78 | 86.85 | 88.35 | 88.35 | -1.81% | 692,470 |
| Apr 23, 2026 | 91.03 | 93.00 | 89.10 | 89.98 | 89.98 | -1.78% | 820,210 |
| Apr 22, 2026 | 85.50 | 92.62 | 85.10 | 91.61 | 91.61 | 6.63% | 2,528,634 |
| Apr 21, 2026 | 85.70 | 86.63 | 85.04 | 85.91 | 85.91 | 0.43% | 607,300 |
| Apr 20, 2026 | 88.38 | 88.53 | 85.11 | 85.54 | 85.54 | -2.81% | 677,444 |
| Apr 17, 2026 | 88.70 | 89.25 | 87.72 | 88.01 | 88.01 | -0.14% | 511,233 |
| Apr 16, 2026 | 88.80 | 89.50 | 87.45 | 88.13 | 88.13 | 0.11% | 517,372 |
| Apr 15, 2026 | 86.68 | 88.31 | 86.05 | 88.03 | 88.03 | 3.97% | 619,756 |
| Apr 13, 2026 | 85.34 | 85.95 | 82.23 | 84.67 | 84.67 | -1.97% | 885,648 |
| Apr 10, 2026 | 86.35 | 88.93 | 86.17 | 86.37 | 86.37 | 0.77% | 740,382 |
| Apr 9, 2026 | 85.25 | 87.99 | 84.13 | 85.71 | 85.71 | 0.54% | 1,044,423 |
| Apr 8, 2026 | 83.40 | 86.45 | 81.48 | 85.25 | 85.25 | 7.68% | 1,653,540 |
| Apr 7, 2026 | 79.00 | 81.70 | 78.51 | 79.17 | 79.17 | -0.66% | 949,738 |
| Apr 6, 2026 | 76.60 | 80.30 | 76.10 | 79.70 | 79.70 | 3.35% | 2,359,863 |
| Apr 2, 2026 | 75.00 | 77.50 | 73.25 | 77.12 | 77.12 | 1.11% | 566,198 |
| Apr 1, 2026 | 74.85 | 76.60 | 72.38 | 76.27 | 76.27 | 7.53% | 774,934 |
| Mar 30, 2026 | 73.50 | 73.67 | 70.14 | 70.93 | 70.93 | -3.64% | 1,513,163 |
| 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 |