Hitech Corporation Limited (NSE:HITECHCORP)
India · Delayed Price · Currency is INR 169.90
+0.18 (0.11%)
Dec 12, 2025, 3:29 PM IST
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 170.75 | 172.50 | 169.20 | 169.72 | 169.72 | 0.44% | 2,759 |
| Dec 10, 2025 | 172.05 | 172.05 | 168.10 | 168.97 | 168.97 | -0.73% | 1,572 |
| Dec 9, 2025 | 171.99 | 175.15 | 169.02 | 170.22 | 170.22 | 0.63% | 6,146 |
| Dec 8, 2025 | 177.00 | 177.00 | 168.16 | 169.15 | 169.15 | -4.39% | 4,809 |
| Dec 5, 2025 | 182.51 | 182.51 | 176.00 | 176.92 | 176.92 | -3.55% | 6,844 |
| Dec 4, 2025 | 181.28 | 183.44 | 181.00 | 183.44 | 183.44 | 0.69% | 950 |
| Dec 3, 2025 | 180.71 | 183.69 | 180.00 | 182.19 | 182.19 | 0.32% | 1,218 |
| Dec 2, 2025 | 183.89 | 184.99 | 181.02 | 181.61 | 181.61 | -0.41% | 4,853 |
| Dec 1, 2025 | 187.30 | 188.90 | 180.37 | 182.35 | 182.35 | -2.33% | 11,559 |
| Nov 28, 2025 | 173.89 | 188.90 | 171.99 | 186.70 | 186.70 | 7.77% | 13,643 |
| Nov 27, 2025 | 173.90 | 174.11 | 172.01 | 173.24 | 173.24 | -0.88% | 5,244 |
| Nov 26, 2025 | 181.52 | 181.52 | 173.55 | 174.78 | 174.78 | -2.77% | 11,663 |
| Nov 25, 2025 | 182.01 | 185.17 | 178.00 | 179.76 | 179.76 | -1.72% | 14,708 |
| Nov 24, 2025 | 185.00 | 185.00 | 180.10 | 182.90 | 182.90 | -1.21% | 3,954 |
| Nov 21, 2025 | 185.53 | 187.02 | 183.08 | 185.14 | 185.14 | -0.20% | 2,989 |
| Nov 20, 2025 | 183.63 | 186.89 | 182.01 | 185.52 | 185.52 | 0.62% | 3,266 |
| Nov 19, 2025 | 185.07 | 187.14 | 183.60 | 184.37 | 184.37 | -0.88% | 2,626 |
| Nov 18, 2025 | 187.31 | 188.33 | 185.16 | 186.00 | 186.00 | -0.92% | 2,853 |
| Nov 17, 2025 | 184.05 | 188.50 | 184.05 | 187.72 | 187.72 | 1.55% | 2,793 |
| Nov 14, 2025 | 190.90 | 193.14 | 183.60 | 184.86 | 184.86 | -1.63% | 6,970 |
| Nov 13, 2025 | 188.94 | 190.90 | 185.50 | 187.92 | 187.92 | 0.25% | 5,416 |
| Nov 12, 2025 | 188.59 | 189.98 | 185.37 | 187.45 | 187.45 | -0.19% | 6,490 |
| Nov 11, 2025 | 189.00 | 191.00 | 187.50 | 187.81 | 187.81 | -1.43% | 2,843 |
| Nov 10, 2025 | 194.00 | 194.90 | 187.24 | 190.53 | 190.53 | -2.02% | 4,481 |
| Nov 7, 2025 | 195.92 | 200.90 | 192.91 | 194.46 | 194.46 | -0.75% | 8,598 |
| Nov 6, 2025 | 189.20 | 197.00 | 189.20 | 195.93 | 195.93 | 2.45% | 9,852 |
| Nov 4, 2025 | 195.12 | 195.12 | 191.01 | 191.25 | 191.25 | -2.40% | 1,718 |
| Nov 3, 2025 | 194.21 | 199.45 | 194.21 | 195.95 | 195.95 | 0.90% | 7,351 |
| Oct 31, 2025 | 194.90 | 197.00 | 189.21 | 194.21 | 194.21 | 1.12% | 16,831 |
| Oct 30, 2025 | 186.40 | 199.90 | 185.92 | 192.06 | 192.06 | 3.21% | 18,332 |
| Oct 29, 2025 | 183.50 | 186.42 | 183.50 | 186.09 | 186.09 | 0.25% | 4,553 |
| Oct 28, 2025 | 191.00 | 191.00 | 183.37 | 185.63 | 185.63 | -1.00% | 6,107 |
| Oct 27, 2025 | 188.25 | 188.38 | 186.47 | 187.51 | 187.51 | 0.28% | 1,563 |
| Oct 24, 2025 | 189.20 | 189.20 | 186.31 | 186.98 | 186.98 | -1.08% | 2,605 |
| Oct 23, 2025 | 188.00 | 194.01 | 186.32 | 189.02 | 189.02 | -0.91% | 8,575 |
| Oct 21, 2025 | 189.90 | 194.86 | 185.12 | 190.76 | 190.76 | 3.49% | 2,489 |
| Oct 20, 2025 | 187.95 | 191.06 | 182.50 | 184.32 | 184.32 | -2.26% | 10,411 |
| Oct 17, 2025 | 191.11 | 191.11 | 188.00 | 188.59 | 188.59 | -1.50% | 1,987 |
| Oct 16, 2025 | 187.18 | 192.19 | 185.65 | 191.46 | 191.46 | 3.63% | 9,316 |
| Oct 15, 2025 | 186.09 | 188.05 | 183.00 | 184.75 | 184.75 | -0.21% | 7,075 |
| Oct 14, 2025 | 188.89 | 188.89 | 183.41 | 185.13 | 185.13 | -1.02% | 5,168 |
| Oct 13, 2025 | 197.90 | 197.90 | 184.80 | 187.04 | 187.04 | -4.85% | 24,827 |
| Oct 10, 2025 | 189.76 | 199.00 | 188.41 | 196.57 | 196.57 | 4.53% | 27,535 |
| Oct 9, 2025 | 190.00 | 192.00 | 186.13 | 188.05 | 188.05 | -0.29% | 6,637 |
| Oct 8, 2025 | 192.21 | 196.02 | 187.38 | 188.59 | 188.59 | -0.36% | 15,984 |
| Oct 7, 2025 | 192.40 | 193.89 | 188.52 | 189.28 | 189.28 | -2.12% | 3,701 |
| Oct 6, 2025 | 202.20 | 202.20 | 191.71 | 193.37 | 193.37 | -3.50% | 5,980 |
| Oct 3, 2025 | 187.53 | 203.80 | 186.96 | 200.38 | 200.38 | 6.85% | 59,604 |
| Oct 1, 2025 | 193.25 | 193.87 | 186.90 | 187.53 | 187.53 | -0.81% | 22,650 |
| Sep 30, 2025 | 189.40 | 193.92 | 188.00 | 189.06 | 189.06 | -0.16% | 17,849 |