Hitech Corporation Limited (NSE:HITECHCORP)
India · Delayed Price · Currency is INR 209.10
+3.88 (1.89%)
Sep 18, 2025, 11:29 AM IST
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 205.61 | 207.58 | 204.15 | 207.00 | 207.00 | 0.45% | 2,868 |
| Sep 16, 2025 | 204.80 | 207.00 | 202.10 | 206.07 | 206.07 | 2.23% | 14,026 |
| Sep 15, 2025 | 206.90 | 210.00 | 199.57 | 201.57 | 201.57 | -1.22% | 11,060 |
| Sep 12, 2025 | 203.90 | 209.25 | 203.00 | 204.05 | 204.05 | 0.13% | 15,909 |
| Sep 11, 2025 | 199.00 | 223.44 | 199.00 | 203.79 | 203.79 | 1.52% | 82,442 |
| Sep 10, 2025 | 202.01 | 207.46 | 196.50 | 200.74 | 200.74 | -0.93% | 16,246 |
| Sep 9, 2025 | 200.40 | 205.00 | 198.00 | 202.63 | 202.63 | 1.16% | 9,527 |
| Sep 8, 2025 | 201.00 | 204.78 | 198.55 | 200.31 | 200.31 | -1.40% | 25,073 |
| Sep 5, 2025 | 196.28 | 209.90 | 195.00 | 203.15 | 203.15 | 3.92% | 6,265 |
| Sep 4, 2025 | 200.90 | 204.87 | 190.81 | 195.48 | 195.48 | -2.26% | 26,167 |
| Sep 3, 2025 | 199.00 | 205.89 | 195.86 | 199.99 | 199.99 | -0.45% | 17,992 |
| Sep 2, 2025 | 202.00 | 206.78 | 198.85 | 200.89 | 200.89 | -0.42% | 9,676 |
| Sep 1, 2025 | 200.46 | 205.83 | 199.30 | 201.73 | 201.73 | 1.70% | 7,689 |
| Aug 29, 2025 | 206.77 | 206.77 | 196.30 | 198.35 | 198.35 | -1.44% | 2,088 |
| Aug 28, 2025 | 201.00 | 206.00 | 200.51 | 201.24 | 201.24 | -1.07% | 1,375 |
| Aug 26, 2025 | 209.45 | 210.89 | 202.30 | 203.41 | 203.41 | -2.88% | 2,736 |
| Aug 25, 2025 | 201.00 | 212.00 | 201.00 | 209.45 | 209.45 | 3.36% | 37,459 |
| Aug 22, 2025 | 206.00 | 209.39 | 201.02 | 202.65 | 202.65 | -1.83% | 12,264 |
| Aug 21, 2025 | 205.50 | 211.00 | 204.01 | 206.43 | 206.43 | -0.41% | 10,903 |
| Aug 20, 2025 | 196.04 | 212.94 | 194.85 | 207.29 | 207.29 | 5.60% | 49,615 |
| Aug 19, 2025 | 196.49 | 197.69 | 194.00 | 196.30 | 196.30 | 1.06% | 2,896 |
| Aug 18, 2025 | 202.50 | 207.80 | 191.21 | 194.24 | 194.24 | -4.31% | 18,961 |
| Aug 14, 2025 | 202.75 | 207.00 | 192.85 | 202.98 | 202.98 | 0.36% | 17,954 |
| Aug 13, 2025 | 187.90 | 217.90 | 186.50 | 202.26 | 202.26 | 8.86% | 156,170 |
| Aug 12, 2025 | 185.84 | 193.80 | 183.42 | 185.79 | 185.79 | -0.06% | 15,622 |
| Aug 11, 2025 | 183.85 | 197.00 | 181.27 | 185.91 | 185.91 | 2.89% | 37,897 |
| Aug 8, 2025 | 183.10 | 188.89 | 177.60 | 180.69 | 180.69 | -1.61% | 15,000 |
| Aug 7, 2025 | 185.85 | 185.85 | 179.15 | 183.65 | 183.65 | 0.33% | 15,425 |
| Aug 6, 2025 | 183.50 | 185.46 | 182.00 | 183.05 | 183.05 | -0.31% | 3,664 |
| Aug 5, 2025 | 180.51 | 188.00 | 180.51 | 183.62 | 183.62 | 1.05% | 16,551 |
| Aug 4, 2025 | 188.95 | 189.88 | 177.61 | 181.71 | 181.71 | -2.41% | 17,675 |
| Aug 1, 2025 | 187.49 | 187.99 | 185.00 | 186.19 | 186.19 | 0.04% | 7,884 |
| Jul 31, 2025 | 190.26 | 190.71 | 184.30 | 186.12 | 186.12 | -3.19% | 11,006 |
| Jul 30, 2025 | 194.01 | 197.99 | 190.37 | 192.26 | 192.26 | -0.68% | 5,122 |
| Jul 29, 2025 | 192.43 | 194.90 | 189.09 | 193.57 | 193.57 | 1.72% | 7,130 |
| Jul 28, 2025 | 200.74 | 201.43 | 188.10 | 190.30 | 190.30 | -4.33% | 6,681 |
| Jul 25, 2025 | 199.46 | 202.90 | 195.01 | 198.92 | 198.92 | -0.71% | 10,350 |
| Jul 24, 2025 | 203.30 | 204.35 | 199.22 | 200.34 | 200.34 | -1.37% | 4,752 |
| Jul 23, 2025 | 203.11 | 204.44 | 201.15 | 203.13 | 203.13 | -0.34% | 6,195 |
| Jul 22, 2025 | 205.49 | 205.89 | 201.20 | 203.82 | 203.82 | -0.36% | 10,093 |
| Jul 21, 2025 | 208.00 | 208.88 | 202.00 | 204.55 | 204.55 | -2.91% | 16,678 |
| Jul 18, 2025 | 210.10 | 215.00 | 205.37 | 210.69 | 210.69 | -0.48% | 29,231 |
| Jul 17, 2025 | 216.67 | 218.80 | 206.57 | 211.71 | 210.71 | -2.29% | 19,073 |
| Jul 16, 2025 | 204.59 | 220.01 | 204.20 | 216.68 | 215.66 | 5.31% | 39,447 |
| Jul 15, 2025 | 206.70 | 210.38 | 203.51 | 205.75 | 204.78 | -0.08% | 9,157 |
| Jul 14, 2025 | 202.06 | 208.40 | 202.06 | 205.92 | 204.95 | 1.91% | 15,426 |
| Jul 11, 2025 | 202.00 | 204.58 | 199.79 | 202.06 | 201.11 | -0.72% | 5,012 |
| Jul 10, 2025 | 199.04 | 206.08 | 199.04 | 203.53 | 202.57 | 0.54% | 8,526 |
| Jul 9, 2025 | 201.83 | 203.10 | 198.12 | 202.44 | 201.48 | 0.90% | 5,583 |
| Jul 8, 2025 | 209.72 | 210.29 | 195.05 | 200.64 | 199.69 | -4.33% | 23,788 |