The Hi-Tech Gears Limited (NSE:HITECHGEAR)
India · Delayed Price · Currency is INR 602.15
-12.85 (-2.09%)
May 12, 2026, 3:29 PM IST
NSE:HITECHGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 596.05 | 615.00 | 591.00 | 602.15 | 602.15 | -2.09% | 2,508 |
| May 11, 2026 | 609.00 | 618.00 | 598.05 | 615.00 | 615.00 | 0.16% | 1,225 |
| May 8, 2026 | 613.00 | 614.00 | 596.10 | 614.00 | 614.00 | -0.13% | 573 |
| May 7, 2026 | 617.50 | 618.00 | 606.60 | 614.80 | 614.80 | -0.11% | 955 |
| May 6, 2026 | 598.00 | 619.50 | 586.00 | 615.50 | 615.50 | 3.18% | 2,031 |
| May 5, 2026 | 608.00 | 614.00 | 590.00 | 596.55 | 596.55 | -1.06% | 1,346 |
| May 4, 2026 | 619.00 | 625.00 | 600.00 | 602.95 | 602.95 | -2.36% | 2,030 |
| Apr 30, 2026 | 613.05 | 619.85 | 610.00 | 617.55 | 617.55 | 1.24% | 294 |
| Apr 29, 2026 | 627.00 | 630.00 | 602.20 | 610.00 | 610.00 | -1.87% | 1,632 |
| Apr 28, 2026 | 630.00 | 630.00 | 615.00 | 621.60 | 621.60 | 0.89% | 740 |
| Apr 27, 2026 | 637.75 | 650.00 | 605.30 | 616.10 | 616.10 | -1.27% | 2,143 |
| Apr 24, 2026 | 629.05 | 629.05 | 602.15 | 624.00 | 624.00 | -0.31% | 1,169 |
| Apr 23, 2026 | 633.60 | 633.60 | 601.00 | 625.95 | 625.95 | -0.71% | 1,832 |
| Apr 22, 2026 | 635.10 | 635.10 | 620.00 | 630.45 | 630.45 | -0.24% | 1,152 |
| Apr 21, 2026 | 627.00 | 640.00 | 625.05 | 631.95 | 631.95 | 1.18% | 956 |
| Apr 20, 2026 | 633.00 | 633.00 | 620.00 | 624.60 | 624.60 | -0.30% | 225 |
| Apr 17, 2026 | 649.00 | 649.85 | 620.00 | 626.50 | 626.50 | -1.82% | 3,079 |
| Apr 16, 2026 | 625.00 | 643.90 | 620.00 | 638.10 | 638.10 | 2.88% | 3,874 |
| Apr 15, 2026 | 625.10 | 640.50 | 620.00 | 620.25 | 620.25 | 0.19% | 1,703 |
| Apr 13, 2026 | 618.00 | 630.00 | 605.50 | 619.05 | 619.05 | 0.82% | 1,073 |
| Apr 10, 2026 | 592.35 | 618.00 | 586.55 | 614.00 | 614.00 | 4.16% | 3,466 |
| Apr 9, 2026 | 565.00 | 603.00 | 565.00 | 589.45 | 589.45 | 1.36% | 1,096 |
| Apr 8, 2026 | 574.90 | 587.90 | 572.00 | 581.55 | 581.55 | 3.78% | 1,432 |
| Apr 7, 2026 | 568.00 | 579.20 | 555.15 | 560.35 | 560.35 | -1.29% | 1,764 |
| 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 |