The Hi-Tech Gears Limited (NSE:HITECHGEAR)
India · Delayed Price · Currency is INR 503.00
-2.00 (-0.40%)
Nov 11, 2026, 12:55 PM IST
NSE:HITECHGEAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 500.00 | 512.40 | 496.00 | 503.00 | 503.00 | -0.40% | 1,257 |
| Nov 9, 2026 | 500.50 | 507.90 | 495.00 | 505.00 | 505.00 | 0.98% | 1,050 |
| Nov 8, 2026 | 502.00 | 508.00 | 495.00 | 500.10 | 500.10 | 3.17% | 1,013 |
| Nov 6, 2026 | 486.50 | 489.95 | 470.20 | 484.75 | 484.75 | -1.27% | 3,281 |
| Nov 5, 2026 | 519.00 | 519.00 | 490.30 | 491.00 | 491.00 | -2.26% | 6,644 |
| Nov 4, 2026 | 502.30 | 509.80 | 486.00 | 502.35 | 502.35 | 1.42% | 696 |
| Nov 3, 2026 | 517.85 | 517.85 | 481.30 | 495.30 | 495.30 | -1.92% | 3,292 |
| Nov 2, 2026 | 518.00 | 518.00 | 494.00 | 505.00 | 505.00 | 1.00% | 2,817 |
| Oct 30, 2026 | 497.05 | 508.00 | 497.00 | 500.00 | 500.00 | 0.51% | 1,388 |
| Oct 29, 2026 | 495.00 | 508.90 | 492.00 | 497.45 | 497.45 | 1.52% | 2,277 |
| Oct 28, 2026 | 490.00 | 500.90 | 488.50 | 490.00 | 490.00 | -0.41% | 312 |
| Oct 27, 2026 | 498.00 | 505.00 | 490.00 | 492.00 | 492.00 | -0.37% | 2,369 |
| Oct 26, 2026 | 486.00 | 504.45 | 480.00 | 493.85 | 493.85 | -1.89% | 5,330 |
| Oct 23, 2026 | 510.00 | 510.00 | 481.00 | 503.35 | 503.35 | -0.58% | 3,924 |
| Oct 22, 2026 | 510.00 | 527.00 | 496.10 | 506.30 | 506.30 | -0.42% | 1,980 |
| Oct 21, 2026 | 520.00 | 533.95 | 501.60 | 508.45 | 508.45 | -3.20% | 3,099 |
| Oct 19, 2026 | 548.00 | 561.00 | 525.25 | 525.25 | 525.25 | -4.99% | 8,734 |
| Oct 16, 2026 | 565.50 | 565.50 | 545.00 | 552.85 | 552.85 | -2.38% | 1,509 |
| Oct 15, 2026 | 560.50 | 574.90 | 560.00 | 566.35 | 566.35 | -1.32% | 907 |
| Oct 14, 2026 | 561.05 | 575.00 | 561.05 | 573.95 | 573.95 | 2.19% | 942 |
| Oct 13, 2026 | 565.00 | 575.00 | 560.05 | 561.65 | 561.65 | -1.12% | 1,460 |
| Oct 12, 2026 | 573.05 | 574.00 | 554.05 | 568.00 | 568.00 | -0.88% | 540 |
| Oct 9, 2026 | 567.00 | 575.00 | 551.30 | 573.05 | 573.05 | 1.96% | 1,016 |
| Oct 8, 2026 | 565.50 | 581.30 | 561.00 | 562.05 | 562.05 | -0.52% | 3,009 |
| Oct 7, 2026 | 568.90 | 581.30 | 560.00 | 565.00 | 565.00 | -0.69% | 2,607 |
| Oct 6, 2026 | 590.40 | 613.80 | 555.40 | 568.90 | 568.90 | -2.69% | 10,320 |
| Oct 5, 2026 | 602.00 | 613.45 | 580.30 | 584.60 | 584.60 | -2.85% | 2,734 |
| Oct 1, 2026 | 625.00 | 627.50 | 595.00 | 601.75 | 601.75 | -3.22% | 2,558 |
| Sep 30, 2026 | 639.00 | 645.00 | 615.00 | 621.80 | 621.80 | -0.59% | 4,081 |
| Sep 29, 2026 | 680.90 | 680.90 | 616.45 | 625.50 | 625.50 | -3.60% | 5,172 |
| Sep 28, 2026 | 621.40 | 649.25 | 620.00 | 648.85 | 648.85 | 4.93% | 10,509 |
| Sep 25, 2026 | 600.00 | 618.35 | 588.95 | 618.35 | 618.35 | 4.99% | 3,554 |
| Sep 24, 2026 | 584.00 | 588.95 | 570.00 | 588.95 | 588.95 | 4.99% | 6,416 |
| 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 |