The Hi-Tech Gears Limited (NSE:HITECHGEAR)
India · Delayed Price · Currency is INR 592.00
-9.90 (-1.64%)
Jul 22, 2026, 3:29 PM IST
NSE:HITECHGEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 631.05 | 632.90 | 599.00 | 601.90 | 601.90 | -4.15% | 2,653 |
| Jul 20, 2026 | 629.45 | 634.95 | 615.05 | 627.95 | 627.95 | 0.26% | 811 |
| Jul 17, 2026 | 632.10 | 636.70 | 615.55 | 626.35 | 626.35 | -0.89% | 847 |
| Jul 16, 2026 | 636.95 | 636.95 | 611.30 | 632.00 | 632.00 | 0.80% | 714 |
| Jul 15, 2026 | 638.00 | 639.95 | 620.05 | 627.00 | 627.00 | -0.68% | 1,254 |
| Jul 14, 2026 | 640.85 | 645.50 | 631.00 | 631.30 | 631.30 | -1.49% | 4,352 |
| Jul 13, 2026 | 653.25 | 659.00 | 633.50 | 640.85 | 640.85 | -1.39% | 853 |
| Jul 10, 2026 | 652.00 | 658.00 | 630.00 | 649.90 | 649.90 | -0.56% | 2,030 |
| Jul 9, 2026 | 638.00 | 675.00 | 638.00 | 653.55 | 653.55 | -1.37% | 933 |
| Jul 8, 2026 | 681.00 | 685.00 | 660.00 | 662.60 | 662.60 | -0.52% | 1,094 |
| Jul 7, 2026 | 692.50 | 692.50 | 658.00 | 666.05 | 666.05 | -3.82% | 789 |
| Jul 6, 2026 | 708.10 | 720.00 | 690.00 | 692.50 | 692.50 | -2.20% | 1,808 |
| Jul 3, 2026 | 705.30 | 712.30 | 690.00 | 708.10 | 708.10 | -0.10% | 3,199 |
| Jul 2, 2026 | 696.00 | 711.95 | 680.00 | 708.80 | 708.80 | 4.54% | 5,929 |
| Jul 1, 2026 | 628.00 | 688.45 | 628.00 | 678.05 | 678.05 | 3.41% | 8,891 |
| Jun 30, 2026 | 662.00 | 672.00 | 645.00 | 655.70 | 655.70 | -0.94% | 6,218 |
| Jun 29, 2026 | 650.00 | 673.70 | 635.20 | 661.90 | 661.90 | 3.16% | 5,205 |
| Jun 25, 2026 | 639.00 | 641.65 | 612.00 | 641.65 | 641.65 | 5.00% | 4,124 |
| Jun 24, 2026 | 584.90 | 611.10 | 580.00 | 611.10 | 611.10 | 5.00% | 5,626 |
| Jun 23, 2026 | 575.00 | 586.00 | 571.00 | 582.00 | 582.00 | 2.10% | 10,121 |
| Jun 22, 2026 | 588.00 | 588.00 | 560.00 | 570.05 | 570.05 | -0.74% | 2,295 |
| Jun 19, 2026 | 588.00 | 588.00 | 574.00 | 574.30 | 574.30 | -0.31% | 979 |
| Jun 18, 2026 | 581.60 | 595.00 | 576.00 | 576.10 | 576.10 | -0.46% | 7,023 |
| Jun 17, 2026 | 574.75 | 584.00 | 573.00 | 578.75 | 578.75 | 1.20% | 1,541 |
| Jun 16, 2026 | 570.65 | 584.00 | 568.90 | 571.90 | 571.90 | -0.28% | 2,919 |
| Jun 15, 2026 | 573.65 | 591.00 | 570.00 | 573.50 | 573.50 | -0.03% | 4,143 |
| Jun 12, 2026 | 578.00 | 588.00 | 570.00 | 573.65 | 573.65 | -0.77% | 2,117 |
| Jun 11, 2026 | 580.50 | 590.00 | 575.00 | 578.10 | 578.10 | -0.42% | 12,331 |
| Jun 10, 2026 | 583.90 | 591.50 | 580.50 | 580.55 | 580.55 | -0.08% | 1,853 |
| Jun 9, 2026 | 599.00 | 599.00 | 580.50 | 581.00 | 581.00 | -1.43% | 3,061 |
| Jun 8, 2026 | 577.00 | 590.30 | 560.00 | 589.40 | 589.40 | 4.84% | 4,402 |
| Jun 5, 2026 | 575.60 | 578.00 | 551.20 | 562.20 | 562.20 | -2.46% | 2,650 |
| Jun 4, 2026 | 574.00 | 585.00 | 561.00 | 576.40 | 576.40 | 1.01% | 1,688 |
| Jun 3, 2026 | 576.00 | 578.85 | 559.35 | 570.65 | 570.65 | -0.93% | 1,408 |
| Jun 2, 2026 | 578.95 | 578.95 | 564.00 | 576.00 | 576.00 | -0.68% | 3,011 |
| Jun 1, 2026 | 571.05 | 591.00 | 561.00 | 579.95 | 579.95 | -0.05% | 1,119 |
| May 29, 2026 | 576.00 | 590.00 | 576.00 | 580.25 | 580.25 | -1.93% | 762 |
| May 27, 2026 | 583.00 | 598.25 | 575.55 | 591.65 | 591.65 | 1.64% | 2,016 |
| May 26, 2026 | 594.75 | 594.75 | 567.00 | 582.10 | 582.10 | -0.63% | 1,714 |
| May 25, 2026 | 600.00 | 600.00 | 580.50 | 585.80 | 585.80 | -2.36% | 1,223 |
| May 22, 2026 | 583.35 | 599.95 | 583.35 | 599.95 | 599.95 | 2.34% | 689 |
| May 21, 2026 | 575.00 | 591.45 | 570.00 | 586.25 | 586.25 | 1.48% | 2,956 |
| May 20, 2026 | 579.00 | 580.00 | 568.00 | 577.70 | 577.70 | 0.73% | 507 |
| May 19, 2026 | 555.00 | 584.90 | 555.00 | 573.50 | 573.50 | 0.61% | 413 |
| May 18, 2026 | 561.10 | 580.00 | 561.10 | 570.00 | 570.00 | -2.96% | 2,138 |
| May 15, 2026 | 600.00 | 600.00 | 566.20 | 587.40 | 587.40 | -1.31% | 1,079 |
| May 14, 2026 | 596.00 | 601.00 | 587.00 | 595.20 | 595.20 | -0.77% | 1,681 |
| May 13, 2026 | 602.15 | 602.15 | 588.00 | 599.80 | 599.80 | -0.39% | 893 |
| 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 |