NSE:HITECHCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	319.73	320.00	311.40	318.04	318.04	-0.53%	24,576
Jun 24, 2026	311.45	321.00	310.50	319.73	319.73	2.63%	37,311
Jun 23, 2026	311.49	314.40	306.00	311.55	311.55	1.41%	12,207
Jun 22, 2026	313.95	313.95	306.00	307.22	307.22	-0.17%	12,444
Jun 19, 2026	309.50	316.00	306.00	307.73	307.73	-0.67%	19,495
Jun 18, 2026	317.20	319.45	308.05	309.82	309.82	-2.83%	31,316
Jun 17, 2026	295.13	321.30	295.13	318.84	318.84	4.20%	84,793
Jun 16, 2026	313.50	313.50	301.00	306.00	306.00	-1.00%	30,213
Jun 15, 2026	321.00	321.00	307.10	309.10	309.10	-0.30%	37,957
Jun 12, 2026	313.90	314.00	309.00	310.02	310.02	-0.23%	17,885
Jun 11, 2026	308.50	313.97	305.16	310.74	310.74	-1.24%	21,169
Jun 10, 2026	319.00	320.00	311.05	314.65	314.65	1.72%	40,950
Jun 9, 2026	300.00	319.99	300.00	309.32	309.32	1.13%	82,357
Jun 8, 2026	320.80	322.00	303.75	305.85	305.85	-2.70%	138,279
Jun 5, 2026	323.77	323.77	299.00	314.34	314.34	1.94%	374,046
Jun 4, 2026	308.36	308.36	308.36	308.36	308.36	5.00%	15,257
Jun 3, 2026	293.68	293.68	293.68	293.68	293.68	5.00%	15,008
Jun 2, 2026	279.70	279.70	279.70	279.70	279.70	5.00%	17,784
Jun 1, 2026	266.39	266.39	266.39	266.39	266.39	10.00%	19,199
May 29, 2026	242.18	242.18	242.18	242.18	242.18	10.00%	20,068
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