NSE:HITECHCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	220.17	220.17	220.17	220.17	220.17	10.00%	38,542
May 26, 2026	200.16	200.16	200.16	200.16	200.16	20.00%	62,237
May 25, 2026	167.01	171.90	161.00	166.80	166.80	-0.64%	44,142
May 22, 2026	184.00	188.90	164.22	167.87	167.87	-0.70%	298,818
May 21, 2026	155.01	169.05	155.01	169.05	169.05	20.00%	54,220
May 20, 2026	132.00	141.90	132.00	140.88	140.88	3.20%	13,183
May 19, 2026	132.20	139.90	132.20	136.51	136.51	0.63%	6,545
May 18, 2026	133.00	137.90	130.00	135.66	135.66	0.72%	13,529
May 15, 2026	136.10	139.87	133.00	134.69	134.69	-2.46%	32,401
May 14, 2026	136.02	141.40	136.02	138.09	138.09	-0.09%	8,452
May 13, 2026	135.61	142.29	135.61	138.22	138.22	0.77%	8,334
May 12, 2026	137.02	144.30	132.06	137.16	137.16	-0.72%	11,178
May 11, 2026	140.60	144.00	136.11	138.15	138.15	-1.74%	5,926
May 8, 2026	146.30	151.50	139.05	140.60	140.60	-4.75%	37,324
May 7, 2026	139.74	148.90	139.74	147.61	147.61	7.20%	21,121
May 6, 2026	139.90	141.21	136.20	137.69	137.69	0.25%	5,366
May 5, 2026	139.89	151.75	136.10	137.35	137.35	-1.82%	34,759
May 4, 2026	141.83	142.01	139.00	139.89	139.89	-0.06%	7,645
Apr 30, 2026	140.90	144.00	139.00	139.97	139.97	0.67%	2,969
Apr 29, 2026	139.00	143.88	136.89	139.04	139.04	0.03%	6,964
Apr 28, 2026	139.36	140.89	138.01	139.00	139.00	0.08%	2,347
Apr 27, 2026	139.88	140.79	138.00	138.89	138.89	-0.01%	6,244
Apr 24, 2026	140.07	145.79	135.27	138.90	138.90	-0.83%	5,386
Apr 23, 2026	143.06	143.51	138.32	140.06	140.06	-2.61%	5,154
Apr 22, 2026	142.00	145.00	137.13	143.82	143.82	-0.34%	10,724
Apr 21, 2026	144.01	147.89	142.26	144.31	144.31	1.37%	7,014
Apr 20, 2026	145.89	148.00	141.01	142.36	142.36	-1.34%	7,124
Apr 17, 2026	144.01	146.86	143.51	144.30	144.30	0.35%	4,820
Apr 16, 2026	145.90	149.84	142.00	143.79	143.79	-0.20%	8,897
Apr 15, 2026	140.76	149.87	140.76	144.08	144.08	1.67%	10,432
Apr 13, 2026	141.01	148.50	137.95	141.72	141.72	-1.61%	8,220
Apr 10, 2026	143.48	147.40	141.00	144.04	144.04	0.40%	17,253
Apr 9, 2026	142.37	147.88	138.15	143.47	143.47	-1.05%	8,088
Apr 8, 2026	141.50	145.00	138.32	144.99	144.99	5.55%	6,060
Apr 7, 2026	139.80	146.00	135.33	137.36	137.36	-1.01%	22,328
Apr 6, 2026	132.97	139.75	132.00	138.76	138.76	4.14%	8,462
Apr 2, 2026	126.90	134.00	121.81	133.25	133.25	4.84%	6,923
Apr 1, 2026	117.04	129.00	117.04	127.10	127.10	11.19%	7,591
Mar 30, 2026	122.25	125.28	112.00	114.31	114.31	-6.49%	13,969
Mar 27, 2026	134.03	134.03	120.00	122.25	122.25	-10.04%	17,833
Mar 25, 2026	136.00	137.97	134.81	135.90	135.90	0.25%	16,246
Mar 24, 2026	136.99	137.65	135.00	135.56	135.56	-0.03%	6,028
Mar 23, 2026	144.00	144.00	133.00	135.60	135.60	-3.94%	9,474
Mar 20, 2026	130.90	147.80	128.10	141.16	141.16	7.96%	22,223
Mar 19, 2026	136.46	136.46	128.00	130.75	130.75	-4.50%	4,706
Mar 18, 2026	138.04	140.00	135.25	136.91	136.91	-1.69%	8,234
Mar 17, 2026	141.00	142.65	138.08	139.27	139.27	0.24%	15,771
Mar 16, 2026	130.12	145.00	130.12	138.94	138.94	4.55%	53,341
Mar 13, 2026	128.50	139.90	125.11	132.89	132.89	0.93%	78,172
Mar 12, 2026	128.01	137.20	128.01	131.67	131.67	1.34%	13,084