Hitech Corporation Limited (NSE:HITECHCORP)
India · Delayed Price · Currency is INR 328.40
-3.40 (-1.02%)
Sep 18, 2026, 3:28 PM IST
NSE:HITECHCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 334.00 | 334.00 | 325.00 | 328.40 | 328.40 | -1.02% | 1,007 |
| Sep 17, 2026 | 320.50 | 336.40 | 320.50 | 331.80 | 331.80 | 0.39% | 4,656 |
| Sep 16, 2026 | 330.40 | 335.00 | 329.40 | 330.50 | 330.50 | 0.79% | 8,225 |
| Sep 15, 2026 | 336.15 | 339.00 | 325.10 | 327.90 | 327.90 | -1.97% | 8,272 |
| Sep 11, 2026 | 331.75 | 337.75 | 331.40 | 334.50 | 334.50 | 0.68% | 3,865 |
| Sep 10, 2026 | 330.70 | 336.00 | 330.70 | 332.25 | 332.25 | -0.97% | 3,038 |
| Sep 9, 2026 | 336.80 | 340.00 | 333.10 | 335.50 | 335.50 | -0.13% | 20,809 |
| Sep 8, 2026 | 333.10 | 338.30 | 333.10 | 335.95 | 335.95 | 0.48% | 2,645 |
| Sep 7, 2026 | 339.45 | 339.45 | 326.40 | 334.35 | 334.35 | -0.79% | 7,494 |
| Sep 4, 2026 | 339.85 | 339.85 | 330.10 | 337.00 | 337.00 | 0.30% | 6,573 |
| Sep 3, 2026 | 334.50 | 338.00 | 332.50 | 337.00 | 336.00 | 0.13% | 3,078 |
| Sep 2, 2026 | 339.90 | 339.90 | 335.00 | 336.55 | 335.55 | -0.33% | 7,808 |
| Sep 1, 2026 | 331.75 | 338.00 | 331.75 | 337.65 | 336.65 | 0.91% | 13,707 |
| Aug 31, 2026 | 330.30 | 337.00 | 330.00 | 334.60 | 333.61 | 0.48% | 11,521 |
| Aug 28, 2026 | 336.00 | 338.95 | 333.00 | 333.00 | 332.01 | -0.98% | 9,642 |
| Aug 27, 2026 | 337.00 | 338.00 | 332.05 | 336.30 | 335.30 | -0.21% | 9,557 |
| Aug 26, 2026 | 338.00 | 338.00 | 330.50 | 337.00 | 336.00 | 0.46% | 5,977 |
| Aug 25, 2026 | 334.00 | 345.00 | 327.50 | 335.45 | 334.45 | 0.84% | 40,091 |
| Aug 24, 2026 | 345.00 | 345.00 | 330.70 | 332.65 | 331.66 | 0.35% | 9,288 |
| Aug 21, 2026 | 330.10 | 338.00 | 330.10 | 331.50 | 330.52 | 0.41% | 24,678 |
| Aug 20, 2026 | 330.05 | 335.90 | 328.20 | 330.15 | 329.17 | -0.56% | 26,396 |
| Aug 19, 2026 | 335.00 | 338.00 | 330.70 | 332.00 | 331.01 | 0.30% | 9,326 |
| Aug 18, 2026 | 329.95 | 335.00 | 327.10 | 331.00 | 330.02 | 0.26% | 7,979 |
| Aug 17, 2026 | 336.40 | 338.40 | 327.10 | 330.15 | 329.17 | -0.65% | 13,162 |
| Aug 14, 2026 | 330.00 | 334.00 | 329.00 | 332.30 | 331.31 | 0.41% | 20,257 |
| Aug 13, 2026 | 324.65 | 335.00 | 324.65 | 330.95 | 329.97 | 1.44% | 19,218 |
| Aug 12, 2026 | 323.15 | 330.40 | 321.00 | 326.25 | 325.28 | 0.96% | 14,905 |
| Aug 11, 2026 | 323.00 | 325.00 | 323.00 | 323.15 | 322.19 | 0.05% | 6,822 |
| Aug 10, 2026 | 320.40 | 325.20 | 315.00 | 323.00 | 322.04 | 0.22% | 11,864 |
| Aug 7, 2026 | 323.90 | 323.90 | 319.50 | 322.30 | 321.34 | 0.69% | 4,477 |
| Aug 6, 2026 | 320.40 | 323.40 | 316.40 | 320.10 | 319.15 | -0.03% | 8,212 |
| Aug 5, 2026 | 320.00 | 322.00 | 319.30 | 320.20 | 319.25 | -0.51% | 10,405 |
| Aug 4, 2026 | 322.90 | 323.00 | 320.10 | 321.85 | 320.89 | 0.83% | 6,828 |
| Aug 3, 2026 | 321.00 | 324.00 | 319.00 | 319.20 | 318.25 | -0.31% | 14,716 |
| Jul 31, 2026 | 317.50 | 323.00 | 317.10 | 320.20 | 319.25 | -0.56% | 7,973 |
| Jul 30, 2026 | 323.00 | 323.00 | 320.00 | 322.00 | 321.04 | 0.62% | 5,949 |
| Jul 29, 2026 | 320.65 | 324.30 | 317.05 | 320.00 | 319.05 | -0.20% | 5,080 |
| Jul 28, 2026 | 319.50 | 324.00 | 319.20 | 320.65 | 319.70 | 0.41% | 2,753 |
| Jul 27, 2026 | 318.10 | 323.50 | 318.10 | 319.35 | 318.40 | -0.28% | 3,887 |
| Jul 24, 2026 | 318.55 | 321.00 | 318.55 | 320.25 | 319.30 | 0.34% | 21,896 |
| Jul 23, 2026 | 317.05 | 322.15 | 317.05 | 319.15 | 318.20 | -0.64% | 16,644 |
| Jul 22, 2026 | 317.10 | 325.00 | 317.10 | 321.20 | 320.25 | 0.45% | 12,893 |
| Jul 21, 2026 | 316.45 | 323.05 | 316.45 | 319.75 | 318.80 | -0.96% | 14,225 |
| Jul 20, 2026 | 325.00 | 325.00 | 316.45 | 322.85 | 321.89 | 0.20% | 5,842 |
| Jul 17, 2026 | 321.20 | 324.95 | 317.55 | 322.20 | 321.24 | 0.31% | 9,086 |
| Jul 16, 2026 | 322.95 | 323.90 | 317.00 | 321.20 | 320.25 | 0.93% | 12,452 |
| Jul 15, 2026 | 315.00 | 323.90 | 315.00 | 318.25 | 317.31 | -0.24% | 10,975 |
| Jul 14, 2026 | 319.65 | 320.00 | 311.05 | 319.00 | 318.05 | -2.19% | 58,078 |
| Jul 13, 2026 | 313.00 | 327.00 | 313.00 | 326.15 | 325.18 | 1.48% | 27,178 |
| Jul 10, 2026 | 333.90 | 333.90 | 315.20 | 321.40 | 320.45 | -1.83% | 26,316 |