Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 77.45
+0.66 (0.86%)
Sep 10, 2026, 3:29 PM IST
Hi-Tech Pipes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 76.60 | 79.70 | 76.31 | 77.40 | 77.40 | 0.79% | 1,896,207 |
| Sep 9, 2026 | 75.00 | 77.14 | 74.58 | 76.79 | 76.79 | 1.84% | 1,108,418 |
| Sep 8, 2026 | 75.86 | 75.90 | 74.50 | 75.40 | 75.40 | -0.74% | 377,605 |
| Sep 7, 2026 | 75.99 | 77.60 | 75.51 | 75.96 | 75.96 | 0.25% | 514,424 |
| Sep 4, 2026 | 75.45 | 76.34 | 74.25 | 75.77 | 75.77 | 0.83% | 1,169,763 |
| Sep 3, 2026 | 77.14 | 77.20 | 74.80 | 75.15 | 75.15 | -1.82% | 3,272,267 |
| Sep 2, 2026 | 79.62 | 80.00 | 76.00 | 76.54 | 76.54 | -3.93% | 1,100,863 |
| Sep 1, 2026 | 78.95 | 80.90 | 78.80 | 79.67 | 79.67 | 0.91% | 484,384 |
| Aug 31, 2026 | 82.13 | 82.22 | 78.46 | 78.95 | 78.95 | -3.78% | 781,287 |
| Aug 28, 2026 | 78.12 | 82.73 | 78.12 | 82.05 | 82.05 | 5.29% | 1,162,242 |
| Aug 27, 2026 | 81.80 | 82.39 | 77.70 | 77.93 | 77.93 | -4.87% | 1,117,888 |
| Aug 26, 2026 | 82.25 | 82.97 | 81.40 | 81.92 | 81.92 | 0.94% | 508,595 |
| Aug 25, 2026 | 80.72 | 81.79 | 80.72 | 81.16 | 81.16 | 0.55% | 261,637 |
| Aug 24, 2026 | 81.87 | 82.23 | 80.50 | 80.72 | 80.72 | -0.80% | 441,992 |
| Aug 21, 2026 | 77.59 | 81.75 | 77.59 | 81.37 | 81.37 | 4.47% | 1,610,069 |
| 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 |