Hitech Corporation Limited (NSE:HITECHCORP)
India · Delayed Price · Currency is INR 331.50
+1.35 (0.41%)
Aug 21, 2026, 3:28 PM IST
NSE:HITECHCORP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 330.10 | 338.00 | 330.10 | 331.50 | 331.50 | 0.41% | 24,678 |
| Aug 20, 2026 | 330.05 | 335.90 | 328.20 | 330.15 | 330.15 | -0.56% | 26,396 |
| Aug 19, 2026 | 335.00 | 338.00 | 330.70 | 332.00 | 332.00 | 0.30% | 9,326 |
| Aug 18, 2026 | 329.95 | 335.00 | 327.10 | 331.00 | 331.00 | 0.26% | 7,979 |
| Aug 17, 2026 | 336.40 | 338.40 | 327.10 | 330.15 | 330.15 | -0.65% | 13,162 |
| Aug 14, 2026 | 330.00 | 334.00 | 329.00 | 332.30 | 332.30 | 0.41% | 20,257 |
| Aug 13, 2026 | 324.65 | 335.00 | 324.65 | 330.95 | 330.95 | 1.44% | 19,218 |
| Aug 12, 2026 | 323.15 | 330.40 | 321.00 | 326.25 | 326.25 | 0.96% | 14,905 |
| Aug 11, 2026 | 323.00 | 325.00 | 323.00 | 323.15 | 323.15 | 0.05% | 6,822 |
| Aug 10, 2026 | 320.40 | 325.20 | 315.00 | 323.00 | 323.00 | 0.22% | 11,864 |
| Aug 7, 2026 | 323.90 | 323.90 | 319.50 | 322.30 | 322.30 | 0.69% | 4,477 |
| Aug 6, 2026 | 320.40 | 323.40 | 316.40 | 320.10 | 320.10 | -0.03% | 8,212 |
| Aug 5, 2026 | 320.00 | 322.00 | 319.30 | 320.20 | 320.20 | -0.51% | 10,405 |
| Aug 4, 2026 | 322.90 | 323.00 | 320.10 | 321.85 | 321.85 | 0.83% | 6,828 |
| Aug 3, 2026 | 321.00 | 324.00 | 319.00 | 319.20 | 319.20 | -0.31% | 14,716 |
| Jul 31, 2026 | 317.50 | 323.00 | 317.10 | 320.20 | 320.20 | -0.56% | 7,973 |
| Jul 30, 2026 | 323.00 | 323.00 | 320.00 | 322.00 | 322.00 | 0.63% | 5,949 |
| Jul 29, 2026 | 320.65 | 324.30 | 317.05 | 320.00 | 320.00 | -0.20% | 5,080 |
| Jul 28, 2026 | 319.50 | 324.00 | 319.20 | 320.65 | 320.65 | 0.41% | 2,753 |
| Jul 27, 2026 | 318.10 | 323.50 | 318.10 | 319.35 | 319.35 | -0.28% | 3,887 |
| 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 |