Hitech Corporation Limited (NSE:HITECHCORP)
India · Delayed Price · Currency is INR 186.09
+0.46 (0.25%)
Oct 29, 2025, 3:29 PM IST
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 183.50 | 186.42 | 183.50 | 186.23 | 186.23 | 0.32% | 3,886 |
| Oct 28, 2025 | 191.00 | 191.00 | 183.37 | 185.63 | 185.63 | -1.00% | 6,155 |
| 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% | 2,624 |
| 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% | 2,137 |
| Oct 16, 2025 | 187.18 | 192.19 | 185.65 | 191.46 | 191.46 | 3.63% | 9,985 |
| 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% | 27,716 |
| Oct 9, 2025 | 190.00 | 192.00 | 186.13 | 188.05 | 188.05 | -0.29% | 6,660 |
| Oct 8, 2025 | 192.21 | 196.02 | 187.38 | 188.59 | 188.59 | -0.36% | 16,029 |
| Oct 7, 2025 | 192.40 | 193.89 | 188.52 | 189.28 | 189.28 | -2.12% | 3,797 |
| Oct 6, 2025 | 202.20 | 202.20 | 191.71 | 193.37 | 193.37 | -3.50% | 5,993 |
| Oct 3, 2025 | 187.53 | 203.80 | 186.96 | 200.38 | 200.38 | 6.85% | 59,780 |
| Oct 1, 2025 | 193.25 | 193.87 | 186.90 | 187.53 | 187.53 | -0.81% | 22,674 |
| Sep 30, 2025 | 189.40 | 193.92 | 188.00 | 189.06 | 189.06 | -0.16% | 17,874 |
| Sep 29, 2025 | 193.99 | 194.23 | 186.60 | 189.37 | 189.37 | -0.89% | 19,774 |
| Sep 26, 2025 | 199.20 | 201.15 | 185.10 | 191.08 | 191.08 | -4.84% | 11,617 |
| Sep 25, 2025 | 201.41 | 204.55 | 198.44 | 200.80 | 200.80 | 0.28% | 8,702 |
| Sep 24, 2025 | 203.89 | 204.74 | 200.00 | 200.24 | 200.24 | -1.55% | 4,185 |
| Sep 23, 2025 | 204.83 | 206.90 | 200.80 | 203.40 | 203.40 | -1.25% | 3,808 |
| Sep 22, 2025 | 205.31 | 206.95 | 201.02 | 205.98 | 205.98 | 0.33% | 6,577 |
| Sep 19, 2025 | 204.74 | 208.50 | 201.21 | 205.31 | 205.31 | -0.06% | 14,053 |
| Sep 18, 2025 | 206.35 | 209.10 | 204.20 | 205.44 | 205.44 | 0.11% | 11,812 |
| Sep 17, 2025 | 205.61 | 207.58 | 204.15 | 205.22 | 205.22 | -0.41% | 13,164 |
| Sep 16, 2025 | 204.80 | 207.00 | 202.10 | 206.07 | 206.07 | 2.23% | 13,400 |
| 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 |