Hitech Corporation Limited (NSE:HITECHCORP)
India · Delayed Price · Currency is INR 321.00
+1.85 (0.58%)
Jul 24, 2026, 3:29 PM IST
NSE:HITECHCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 318.55 | 321.00 | 318.55 | 320.25 | 320.25 | 0.34% | 21,896 |
| Jul 23, 2026 | 317.05 | 322.15 | 317.05 | 319.15 | 319.15 | -0.64% | 16,644 |
| Jul 22, 2026 | 317.10 | 325.00 | 317.10 | 321.20 | 321.20 | 0.45% | 12,893 |
| Jul 21, 2026 | 316.45 | 323.05 | 316.45 | 319.75 | 319.75 | -0.96% | 14,225 |
| Jul 20, 2026 | 325.00 | 325.00 | 316.45 | 322.85 | 322.85 | 0.20% | 5,842 |
| Jul 17, 2026 | 321.20 | 324.95 | 317.55 | 322.20 | 322.20 | 0.31% | 9,086 |
| Jul 16, 2026 | 322.95 | 323.90 | 317.00 | 321.20 | 321.20 | 0.93% | 12,452 |
| Jul 15, 2026 | 315.00 | 323.90 | 315.00 | 318.25 | 318.25 | -0.24% | 10,975 |
| Jul 14, 2026 | 319.65 | 320.00 | 311.05 | 319.00 | 319.00 | -2.19% | 58,078 |
| Jul 13, 2026 | 313.00 | 327.00 | 313.00 | 326.15 | 326.15 | 1.48% | 27,178 |
| Jul 10, 2026 | 333.90 | 333.90 | 315.20 | 321.40 | 321.40 | -1.83% | 26,316 |
| Jul 9, 2026 | 312.00 | 327.40 | 312.00 | 327.40 | 327.40 | 4.99% | 50,482 |
| Jul 8, 2026 | 314.55 | 315.50 | 310.00 | 311.85 | 311.85 | -1.00% | 22,959 |
| Jul 7, 2026 | 320.00 | 320.00 | 313.50 | 315.00 | 315.00 | -1.02% | 20,393 |
| Jul 6, 2026 | 318.15 | 319.85 | 317.40 | 318.25 | 318.25 | 0.03% | 5,909 |
| Jul 3, 2026 | 319.00 | 319.90 | 315.10 | 318.15 | 318.15 | 0.70% | 17,507 |
| Jul 2, 2026 | 321.60 | 321.70 | 315.25 | 315.95 | 315.95 | -0.02% | 8,535 |
| Jul 1, 2026 | 322.70 | 322.70 | 315.00 | 316.00 | 316.00 | 0.11% | 4,905 |
| Jun 30, 2026 | 314.00 | 323.20 | 314.00 | 315.64 | 315.64 | 0.62% | 4,919 |
| Jun 29, 2026 | 321.00 | 322.90 | 312.50 | 313.71 | 313.71 | -1.36% | 19,099 |
| 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 |