The Hi-Tech Gears Limited (NSE:HITECHGEAR)
India · Delayed Price · Currency is INR 567.60
+6.50 (1.16%)
Apr 6, 2026, 3:29 PM IST
NSE:HITECHGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 565.00 | 568.00 | 552.55 | 567.65 | 567.65 | 1.17% | 826 |
| Apr 2, 2026 | 574.00 | 574.00 | 550.00 | 561.10 | 561.10 | -1.20% | 2,140 |
| Apr 1, 2026 | 521.25 | 575.00 | 521.25 | 567.90 | 567.90 | 3.57% | 396 |
| Mar 30, 2026 | 568.80 | 568.80 | 545.00 | 548.30 | 548.30 | -3.54% | 5,446 |
| Mar 27, 2026 | 589.00 | 596.90 | 550.30 | 568.40 | 568.40 | -1.86% | 7,336 |
| Mar 25, 2026 | 600.00 | 610.95 | 570.00 | 579.20 | 579.20 | -1.41% | 3,401 |
| Mar 24, 2026 | 599.00 | 600.00 | 569.20 | 587.50 | 587.50 | 1.41% | 1,591 |
| Mar 23, 2026 | 605.00 | 605.00 | 573.20 | 579.35 | 579.35 | -3.98% | 5,274 |
| Mar 20, 2026 | 607.45 | 615.50 | 599.00 | 603.35 | 603.35 | -0.18% | 546 |
| Mar 19, 2026 | 610.00 | 610.00 | 602.50 | 604.45 | 604.45 | -1.97% | 1,964 |
| Mar 18, 2026 | 600.00 | 618.00 | 600.00 | 616.60 | 616.60 | 4.46% | 2,374 |
| Mar 17, 2026 | 601.45 | 610.00 | 590.00 | 590.30 | 590.30 | -1.85% | 946 |
| Mar 16, 2026 | 606.15 | 606.15 | 581.50 | 601.45 | 601.45 | -0.78% | 2,108 |
| Mar 13, 2026 | 613.45 | 613.45 | 590.00 | 606.15 | 606.15 | -1.43% | 901 |
| Mar 12, 2026 | 603.00 | 617.40 | 600.00 | 614.95 | 614.95 | - | 1,172 |
| Mar 11, 2026 | 605.00 | 625.00 | 605.00 | 614.95 | 614.95 | 1.08% | 4,075 |
| Mar 10, 2026 | 600.00 | 619.00 | 595.00 | 608.35 | 608.35 | 0.86% | 6,620 |
| Mar 9, 2026 | 602.10 | 625.00 | 589.00 | 603.15 | 603.15 | -2.68% | 3,899 |
| Mar 6, 2026 | 629.00 | 629.00 | 600.50 | 619.75 | 619.75 | 1.50% | 501 |
| Mar 5, 2026 | 625.00 | 625.00 | 609.00 | 610.60 | 610.60 | -0.16% | 800 |
| Mar 4, 2026 | 624.00 | 624.00 | 605.00 | 611.55 | 611.55 | -1.50% | 7,037 |
| Mar 2, 2026 | 625.00 | 640.00 | 615.00 | 620.85 | 620.85 | -3.38% | 3,350 |
| Feb 27, 2026 | 622.00 | 650.00 | 622.00 | 642.60 | 642.60 | 0.71% | 1,846 |
| Feb 26, 2026 | 611.00 | 660.00 | 611.00 | 638.10 | 638.10 | 1.29% | 6,078 |
| Feb 25, 2026 | 636.90 | 639.80 | 625.00 | 630.00 | 630.00 | 0.01% | 1,695 |
| Feb 24, 2026 | 645.00 | 648.80 | 625.00 | 629.95 | 629.95 | -2.19% | 3,243 |
| Feb 23, 2026 | 694.05 | 694.05 | 641.70 | 644.05 | 644.05 | -4.65% | 3,210 |
| Feb 20, 2026 | 660.00 | 683.90 | 646.55 | 675.45 | 675.45 | -0.52% | 1,298 |
| Feb 19, 2026 | 675.10 | 700.00 | 654.00 | 678.95 | 678.95 | 0.68% | 3,738 |
| 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 |