The Hi-Tech Gears Limited (NSE:HITECHGEAR)
India · Delayed Price · Currency is INR 675.00
+0.65 (0.10%)
Feb 19, 2026, 2:04 PM IST
The Hi-Tech Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 649.50 | 674.50 | 630.00 | 674.35 | 674.35 | 4.97% | 4,630 |
| Feb 17, 2026 | 640.00 | 649.60 | 636.00 | 642.40 | 642.40 | 1.61% | 665 |
| Feb 16, 2026 | 627.15 | 650.00 | 627.15 | 632.25 | 632.25 | -2.77% | 1,369 |
| Feb 13, 2026 | 645.00 | 659.85 | 625.20 | 650.25 | 650.25 | -0.70% | 1,929 |
| Feb 12, 2026 | 650.00 | 656.75 | 650.00 | 654.85 | 654.85 | -0.09% | 1,393 |
| Feb 11, 2026 | 673.00 | 673.00 | 646.00 | 655.45 | 655.45 | -2.00% | 2,886 |
| Feb 10, 2026 | 674.40 | 675.00 | 650.00 | 668.85 | 668.85 | 1.80% | 6,544 |
| Feb 9, 2026 | 654.90 | 665.00 | 650.00 | 657.00 | 657.00 | 0.52% | 827 |
| Feb 6, 2026 | 663.05 | 680.00 | 650.90 | 653.60 | 653.60 | -4.30% | 1,325 |
| Feb 5, 2026 | 675.00 | 690.00 | 668.00 | 682.95 | 682.95 | 0.79% | 565 |
| Feb 4, 2026 | 685.00 | 690.00 | 675.00 | 677.60 | 677.60 | -1.12% | 1,556 |
| Feb 3, 2026 | 666.20 | 698.00 | 664.95 | 685.25 | 685.25 | 3.05% | 2,963 |
| Feb 2, 2026 | 635.00 | 678.00 | 635.00 | 664.95 | 664.95 | 0.81% | 366 |
| Feb 1, 2026 | 655.00 | 675.00 | 655.00 | 659.60 | 659.60 | 0.72% | 1,117 |
| Jan 30, 2026 | 655.55 | 669.90 | 652.10 | 654.90 | 654.90 | -1.15% | 1,048 |
| Jan 29, 2026 | 648.00 | 690.00 | 648.00 | 662.50 | 662.50 | -0.51% | 2,810 |
| Jan 28, 2026 | 660.00 | 671.60 | 655.10 | 665.90 | 665.90 | 1.43% | 1,010 |
| Jan 27, 2026 | 655.75 | 680.00 | 636.05 | 656.50 | 656.50 | 0.11% | 3,141 |
| Jan 23, 2026 | 705.00 | 705.00 | 650.00 | 655.75 | 655.75 | -3.72% | 1,570 |
| Jan 22, 2026 | 673.20 | 706.85 | 673.20 | 681.10 | 681.10 | 1.17% | 1,560 |
| Jan 21, 2026 | 694.00 | 694.00 | 660.05 | 673.20 | 673.20 | -3.10% | 6,474 |
| Jan 20, 2026 | 721.00 | 736.00 | 682.55 | 694.75 | 694.75 | -3.30% | 3,734 |
| Jan 19, 2026 | 745.00 | 761.00 | 710.20 | 718.45 | 718.45 | -3.65% | 2,339 |
| Jan 16, 2026 | 765.95 | 765.95 | 725.00 | 745.65 | 745.65 | 0.29% | 448 |
| Jan 14, 2026 | 751.00 | 776.90 | 740.00 | 743.50 | 743.50 | -2.77% | 1,043 |
| Jan 13, 2026 | 759.00 | 779.95 | 741.00 | 764.65 | 764.65 | 2.03% | 3,298 |
| Jan 12, 2026 | 721.00 | 760.85 | 714.50 | 749.45 | 749.45 | 3.07% | 4,277 |
| Jan 9, 2026 | 726.00 | 737.00 | 721.15 | 727.15 | 727.15 | -1.68% | 1,256 |
| Jan 8, 2026 | 734.55 | 766.95 | 734.50 | 739.55 | 739.55 | -2.49% | 1,099 |
| Jan 7, 2026 | 741.00 | 760.00 | 722.35 | 758.45 | 758.45 | 0.78% | 1,473 |
| Jan 6, 2026 | 775.00 | 778.15 | 750.00 | 752.60 | 752.60 | -1.69% | 2,205 |
| Jan 5, 2026 | 779.95 | 785.00 | 761.60 | 765.50 | 765.50 | 1.69% | 5,206 |
| Jan 2, 2026 | 723.10 | 752.85 | 713.15 | 752.75 | 752.75 | 4.99% | 4,475 |
| Jan 1, 2026 | 710.95 | 723.10 | 693.05 | 717.00 | 717.00 | 4.11% | 8,107 |
| Dec 31, 2025 | 709.00 | 709.00 | 684.00 | 688.70 | 688.70 | 1.00% | 3,208 |
| Dec 30, 2025 | 689.95 | 710.00 | 673.00 | 681.85 | 681.85 | -1.18% | 2,496 |
| Dec 29, 2025 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | -0.56% | 3,056 |
| Dec 26, 2025 | 706.00 | 721.00 | 682.00 | 693.90 | 693.90 | 0.56% | 3,817 |
| Dec 24, 2025 | 675.00 | 700.00 | 655.00 | 690.05 | 690.05 | 1.56% | 4,041 |
| Dec 23, 2025 | 655.50 | 685.00 | 655.50 | 679.45 | 679.45 | -0.44% | 2,224 |
| Dec 22, 2025 | 679.95 | 687.75 | 640.00 | 682.45 | 682.45 | 4.19% | 4,759 |
| Dec 19, 2025 | 652.50 | 662.95 | 645.00 | 655.00 | 655.00 | 0.31% | 1,168 |
| Dec 18, 2025 | 661.70 | 665.00 | 639.00 | 652.95 | 652.95 | -1.81% | 1,017 |
| Dec 17, 2025 | 660.10 | 673.00 | 636.00 | 665.00 | 665.00 | 1.03% | 804 |
| Dec 16, 2025 | 678.95 | 678.95 | 651.00 | 658.25 | 658.25 | -3.06% | 440 |
| Dec 15, 2025 | 657.10 | 684.00 | 655.50 | 679.00 | 679.00 | -1.59% | 2,123 |
| Dec 12, 2025 | 666.00 | 698.50 | 666.00 | 690.00 | 690.00 | 2.20% | 1,664 |
| Dec 11, 2025 | 699.95 | 699.95 | 669.00 | 675.15 | 675.15 | 0.87% | 2,841 |
| Dec 10, 2025 | 673.00 | 705.00 | 655.00 | 669.35 | 669.35 | -0.57% | 1,478 |
| Dec 9, 2025 | 631.05 | 674.00 | 627.90 | 673.20 | 673.20 | 4.03% | 1,813 |