Hi-Tech Pipes Limited (NSE:HITECH)
India · Delayed Price · Currency is INR 75.90
-0.83 (-1.08%)
Nov 12, 2026, 3:29 PM IST
Hi-Tech Pipes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 76.90 | 77.90 | 75.70 | 75.90 | 75.90 | -1.08% | 518,284 |
| Nov 11, 2026 | 75.76 | 78.05 | 75.76 | 76.73 | 76.73 | 1.28% | 488,400 |
| Nov 9, 2026 | 77.80 | 77.90 | 75.25 | 75.76 | 75.76 | -2.25% | 348,672 |
| Nov 8, 2026 | 79.45 | 79.45 | 76.26 | 77.50 | 77.50 | -0.14% | 224,338 |
| Nov 6, 2026 | 75.80 | 77.96 | 74.57 | 77.61 | 77.61 | 0.17% | 907,320 |
| Nov 5, 2026 | 78.80 | 81.25 | 75.45 | 77.48 | 77.48 | 0.41% | 5,132,444 |
| Nov 4, 2026 | 75.80 | 78.40 | 74.00 | 77.16 | 77.16 | 3.39% | 1,234,716 |
| Nov 3, 2026 | 72.50 | 75.50 | 72.14 | 74.63 | 74.63 | 2.74% | 636,735 |
| Nov 2, 2026 | 68.88 | 73.90 | 67.66 | 72.64 | 72.64 | 6.14% | 1,792,291 |
| Oct 30, 2026 | 67.50 | 69.25 | 66.00 | 68.44 | 68.44 | 1.02% | 677,546 |
| Oct 29, 2026 | 64.50 | 68.05 | 64.10 | 67.75 | 67.75 | 5.22% | 620,116 |
| Oct 28, 2026 | 65.15 | 66.00 | 64.00 | 64.39 | 64.39 | -0.80% | 763,049 |
| Oct 27, 2026 | 62.72 | 65.22 | 62.72 | 64.91 | 64.91 | 3.20% | 319,324 |
| Oct 26, 2026 | 63.19 | 64.24 | 62.10 | 62.90 | 62.90 | -1.22% | 623,892 |
| Oct 23, 2026 | 66.15 | 66.36 | 62.66 | 63.68 | 63.68 | -3.72% | 873,448 |
| Oct 22, 2026 | 68.65 | 68.66 | 65.90 | 66.14 | 66.14 | -3.53% | 719,994 |
| Oct 21, 2026 | 71.48 | 71.48 | 68.00 | 68.56 | 68.56 | -3.57% | 672,461 |
| Oct 19, 2026 | 70.79 | 72.11 | 70.50 | 71.10 | 71.10 | 0.57% | 523,102 |
| Oct 16, 2026 | 70.50 | 71.23 | 70.17 | 70.70 | 70.70 | 0.17% | 519,140 |
| Oct 15, 2026 | 70.80 | 72.30 | 70.10 | 70.58 | 70.58 | -0.51% | 1,107,722 |
| Oct 14, 2026 | 71.56 | 73.00 | 69.92 | 70.94 | 70.94 | -0.95% | 1,301,222 |
| Oct 13, 2026 | 70.23 | 73.00 | 70.22 | 71.62 | 71.62 | 2.01% | 813,037 |
| Oct 12, 2026 | 70.94 | 72.14 | 69.51 | 70.21 | 70.21 | -1.03% | 456,822 |
| Oct 9, 2026 | 71.23 | 71.74 | 70.19 | 70.94 | 70.94 | 0.20% | 429,718 |
| Oct 8, 2026 | 73.90 | 74.20 | 70.20 | 70.80 | 70.80 | -4.19% | 540,818 |
| Oct 7, 2026 | 74.68 | 74.77 | 73.26 | 73.90 | 73.90 | -1.04% | 418,797 |
| Oct 6, 2026 | 72.85 | 76.24 | 72.20 | 74.68 | 74.68 | 6.61% | 6,307,495 |
| Oct 5, 2026 | 71.62 | 72.38 | 69.85 | 70.05 | 70.05 | -1.92% | 397,840 |
| 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 |