Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 71.59
-1.02 (-1.40%)
Oct 1, 2026, 3:29 PM IST
Hi-Tech Pipes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 72.50 | 72.53 | 69.86 | 71.42 | 71.42 | -1.64% | 517,898 |
| Sep 30, 2026 | 73.00 | 74.35 | 72.30 | 72.61 | 72.61 | -0.79% | 332,376 |
| Sep 29, 2026 | 73.25 | 73.95 | 70.74 | 73.19 | 73.19 | -0.20% | 540,643 |
| Sep 28, 2026 | 73.65 | 74.20 | 73.10 | 73.34 | 73.34 | -0.35% | 413,027 |
| Sep 25, 2026 | 74.65 | 74.80 | 73.15 | 73.60 | 73.60 | -1.66% | 479,980 |
| Sep 24, 2026 | 75.01 | 75.79 | 74.40 | 74.84 | 74.84 | -1.34% | 384,829 |
| Sep 23, 2026 | 74.57 | 76.49 | 74.57 | 75.86 | 75.86 | 1.66% | 331,801 |
| Sep 22, 2026 | 74.96 | 75.85 | 74.00 | 74.62 | 74.62 | -0.45% | 499,235 |
| Sep 21, 2026 | 76.14 | 76.27 | 74.35 | 74.96 | 74.96 | -1.55% | 474,659 |
| Sep 18, 2026 | 74.20 | 76.70 | 73.66 | 76.14 | 76.14 | 3.25% | 751,081 |
| Sep 17, 2026 | 73.36 | 74.20 | 73.01 | 73.74 | 73.74 | 0.52% | 205,046 |
| Sep 16, 2026 | 74.00 | 74.28 | 71.76 | 73.36 | 73.36 | -0.34% | 444,665 |
| Sep 15, 2026 | 76.77 | 77.00 | 73.23 | 73.61 | 73.61 | -3.64% | 553,825 |
| Sep 11, 2026 | 76.89 | 76.89 | 75.46 | 76.39 | 76.39 | -1.30% | 643,983 |
| 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 |