The Hi-Tech Gears Limited (NSE:HITECHGEAR)
India · Delayed Price · Currency is INR 574.30
-1.80 (-0.31%)
Jun 19, 2026, 3:12 PM IST
NSE:HITECHGEAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |