The Hi-Tech Gears Limited (NSE:HITECHGEAR)
India · Delayed Price · Currency is INR 588.95
+28.00 (4.99%)
Sep 24, 2026, 1:44 PM IST
NSE:HITECHGEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 584.00 | 588.95 | 570.00 | 588.60 | - | 4.93% | 3,700 |
| Sep 23, 2026 | 540.00 | 560.95 | 540.00 | 560.95 | 560.95 | 5.00% | 2,423 |
| Sep 22, 2026 | 531.05 | 546.00 | 531.05 | 534.25 | 534.25 | -1.07% | 901 |
| Sep 21, 2026 | 540.00 | 548.00 | 529.00 | 540.05 | 540.05 | 0.01% | 1,441 |
| Sep 18, 2026 | 540.00 | 541.00 | 530.00 | 540.00 | 540.00 | -0.13% | 1,332 |
| Sep 17, 2026 | 546.00 | 546.00 | 527.50 | 540.70 | 540.70 | 2.50% | 1,284 |
| Sep 16, 2026 | 532.00 | 579.00 | 526.00 | 527.50 | 527.50 | -4.40% | 4,707 |
| Sep 15, 2026 | 572.00 | 572.00 | 545.00 | 551.80 | 551.80 | -2.07% | 1,883 |
| Sep 11, 2026 | 579.40 | 579.45 | 565.00 | 567.45 | 563.45 | -2.07% | 1,520 |
| Sep 10, 2026 | 583.90 | 591.90 | 562.00 | 579.45 | 575.37 | -0.52% | 1,409 |
| Sep 9, 2026 | 576.00 | 586.90 | 562.00 | 582.45 | 578.34 | 2.18% | 2,753 |
| Sep 8, 2026 | 570.50 | 582.00 | 565.00 | 570.00 | 565.98 | 0.48% | 2,353 |
| Sep 7, 2026 | 587.40 | 592.00 | 566.00 | 567.30 | 563.30 | 0.03% | 6,670 |
| Sep 4, 2026 | 571.00 | 578.00 | 566.00 | 567.15 | 563.15 | -1.46% | 1,037 |
| Sep 3, 2026 | 570.25 | 590.00 | 551.30 | 575.55 | 571.49 | 1.12% | 6,391 |
| Sep 2, 2026 | 565.00 | 574.60 | 560.05 | 569.20 | 565.19 | -0.01% | 1,031 |
| Sep 1, 2026 | 570.00 | 575.00 | 560.00 | 569.25 | 565.24 | 1.00% | 1,078 |
| Aug 31, 2026 | 585.00 | 590.50 | 552.10 | 563.60 | 559.63 | -2.55% | 2,758 |
| Aug 28, 2026 | 551.10 | 578.65 | 549.45 | 578.35 | 574.27 | 4.94% | 9,840 |
| Aug 27, 2026 | 542.00 | 560.00 | 540.85 | 551.10 | 547.22 | 1.87% | 2,209 |
| Aug 26, 2026 | 548.40 | 554.00 | 540.85 | 541.00 | 537.19 | -1.35% | 964 |
| Aug 25, 2026 | 548.00 | 562.00 | 540.00 | 548.40 | 544.53 | -0.09% | 5,689 |
| Aug 24, 2026 | 550.00 | 555.00 | 540.00 | 548.90 | 545.03 | 0.48% | 3,704 |
| Aug 21, 2026 | 542.00 | 560.00 | 528.00 | 546.30 | 542.45 | 1.97% | 3,835 |
| Aug 20, 2026 | 533.00 | 545.00 | 533.00 | 535.75 | 531.97 | 0.91% | 2,478 |
| Aug 19, 2026 | 553.95 | 553.95 | 530.50 | 530.90 | 527.16 | -0.68% | 1,102 |
| Aug 18, 2026 | 541.60 | 549.00 | 523.00 | 534.55 | 530.78 | -1.79% | 4,798 |
| Aug 17, 2026 | 545.00 | 553.00 | 540.80 | 544.30 | 540.46 | -1.04% | 1,655 |
| Aug 14, 2026 | 567.00 | 567.00 | 542.00 | 550.00 | 546.12 | -0.41% | 1,315 |
| Aug 13, 2026 | 570.00 | 570.00 | 536.00 | 552.25 | 548.36 | 0.41% | 1,774 |
| Aug 12, 2026 | 547.00 | 551.00 | 532.00 | 550.00 | 546.12 | 0.39% | 5,143 |
| Aug 11, 2026 | 555.00 | 563.75 | 540.05 | 547.85 | 543.99 | -2.82% | 3,718 |
| Aug 10, 2026 | 550.30 | 570.90 | 550.30 | 563.75 | 559.78 | 0.59% | 2,330 |
| Aug 7, 2026 | 560.30 | 571.00 | 555.00 | 560.45 | 556.50 | -1.11% | 2,399 |
| Aug 6, 2026 | 581.00 | 581.00 | 560.00 | 566.75 | 562.75 | -0.39% | 3,773 |
| Aug 5, 2026 | 568.00 | 593.50 | 560.05 | 568.95 | 564.94 | 0.65% | 5,567 |
| Aug 4, 2026 | 577.95 | 579.90 | 562.05 | 565.25 | 561.27 | -1.62% | 1,782 |
| Aug 3, 2026 | 565.00 | 584.00 | 560.05 | 574.55 | 570.50 | 0.48% | 2,956 |
| Jul 31, 2026 | 575.00 | 586.95 | 566.60 | 571.80 | 567.77 | -0.33% | 3,235 |
| Jul 30, 2026 | 572.00 | 580.00 | 558.05 | 573.70 | 569.66 | 1.99% | 12,910 |
| Jul 29, 2026 | 584.00 | 584.00 | 555.00 | 562.50 | 558.53 | -2.56% | 3,496 |
| Jul 28, 2026 | 580.65 | 585.00 | 575.00 | 577.30 | 573.23 | -0.09% | 1,037 |
| Jul 27, 2026 | 588.05 | 597.00 | 576.00 | 577.80 | 573.73 | -1.74% | 2,317 |
| Jul 24, 2026 | 594.30 | 596.80 | 581.10 | 588.05 | 583.90 | -0.56% | 1,295 |
| Jul 23, 2026 | 580.00 | 599.00 | 580.00 | 591.35 | 587.18 | -0.47% | 1,467 |
| Jul 22, 2026 | 605.00 | 610.00 | 590.30 | 594.15 | 589.96 | -1.29% | 731 |
| Jul 21, 2026 | 631.05 | 632.90 | 599.00 | 601.90 | 597.66 | -4.15% | 2,653 |
| Jul 20, 2026 | 629.45 | 634.95 | 615.05 | 627.95 | 623.52 | 0.26% | 811 |
| Jul 17, 2026 | 632.10 | 636.70 | 615.55 | 626.35 | 621.93 | -0.89% | 847 |
| Jul 16, 2026 | 636.95 | 636.95 | 611.30 | 632.00 | 627.54 | 0.80% | 714 |