Hitech Corporation Limited (NSE:HITECHCORP)
India · Delayed Price · Currency is INR 139.97
+0.93 (0.67%)
Apr 30, 2026, 3:28 PM IST
NSE:HITECHCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 132.21 | 132.28 | 127.00 | 129.93 | 129.93 | -1.70% | 18,013 |
| Mar 10, 2026 | 122.00 | 142.00 | 119.00 | 132.18 | 132.18 | 11.50% | 29,771 |
| Mar 9, 2026 | 125.99 | 125.99 | 118.11 | 118.55 | 118.55 | -5.95% | 17,325 |
| Mar 6, 2026 | 123.44 | 129.00 | 123.44 | 126.05 | 126.05 | 1.60% | 25,950 |
| Mar 5, 2026 | 128.99 | 128.99 | 120.00 | 124.06 | 124.06 | -3.81% | 8,663 |
| Mar 4, 2026 | 126.00 | 130.15 | 123.00 | 128.98 | 128.98 | -2.31% | 30,635 |
| Mar 2, 2026 | 131.80 | 137.49 | 127.52 | 132.03 | 132.03 | -6.46% | 20,085 |
| Feb 27, 2026 | 145.23 | 145.23 | 137.51 | 141.15 | 141.15 | -4.15% | 13,991 |
| Feb 26, 2026 | 149.74 | 152.96 | 142.21 | 147.26 | 147.26 | -1.22% | 12,310 |
| Feb 25, 2026 | 148.00 | 151.25 | 146.55 | 149.08 | 149.08 | 1.35% | 1,533 |
| Feb 24, 2026 | 147.02 | 149.74 | 145.10 | 147.10 | 147.10 | -1.21% | 4,982 |
| Feb 23, 2026 | 152.00 | 156.00 | 146.00 | 148.90 | 148.90 | -2.60% | 7,193 |
| Feb 20, 2026 | 156.00 | 156.00 | 150.50 | 152.88 | 152.88 | 0.63% | 7,682 |
| Feb 19, 2026 | 148.00 | 156.06 | 148.00 | 151.92 | 151.92 | -1.20% | 3,965 |
| Feb 18, 2026 | 154.99 | 154.99 | 150.04 | 153.77 | 153.77 | 0.20% | 4,915 |
| Feb 17, 2026 | 154.45 | 154.45 | 150.11 | 153.47 | 153.47 | 0.77% | 1,626 |
| Feb 16, 2026 | 162.48 | 162.48 | 150.00 | 152.30 | 152.30 | 0.38% | 2,801 |
| Feb 13, 2026 | 153.00 | 154.99 | 149.98 | 151.73 | 151.73 | -1.74% | 5,737 |