Hy-Tech Engineers Limited (NSE:HTEL)
India · Delayed Price · Currency is INR 77.87
-1.56 (-1.96%)
Oct 29, 2026, 12:40 PM IST
Hy-Tech Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 78.75 | 79.62 | 77.50 | 77.87 | 77.87 | -1.96% | 334,688 |
| Oct 28, 2026 | 76.70 | 80.30 | 75.88 | 79.43 | 79.43 | 2.96% | 1,392,263 |
| Oct 27, 2026 | 77.40 | 79.48 | 75.97 | 77.15 | 77.15 | -0.01% | 930,369 |
| Oct 26, 2026 | 78.40 | 79.20 | 75.28 | 77.16 | 77.16 | 0.60% | 789,584 |
| Oct 23, 2026 | 76.95 | 78.00 | 72.06 | 76.70 | 76.70 | -0.26% | 1,577,116 |
| Oct 22, 2026 | 78.01 | 80.37 | 75.80 | 76.90 | 76.90 | -1.99% | 1,745,852 |
| Oct 21, 2026 | 82.30 | 82.49 | 76.05 | 78.46 | 78.46 | -4.21% | 3,477,631 |
| Oct 19, 2026 | 85.79 | 87.68 | 81.46 | 81.91 | 81.91 | -3.52% | 2,459,194 |
| Oct 16, 2026 | 88.20 | 89.60 | 84.00 | 84.90 | 84.90 | -3.30% | 2,116,852 |
| Oct 15, 2026 | 94.25 | 94.25 | 86.49 | 87.80 | 87.80 | -5.52% | 2,139,913 |
| Oct 14, 2026 | 90.90 | 96.50 | 87.60 | 92.93 | 92.93 | 4.46% | 5,744,078 |
| Oct 13, 2026 | 90.99 | 94.90 | 87.05 | 88.96 | 88.96 | -2.06% | 3,197,847 |
| Oct 12, 2026 | 92.00 | 95.49 | 84.82 | 90.83 | 90.83 | 0.51% | 5,834,428 |
| Oct 9, 2026 | 95.79 | 95.79 | 89.00 | 90.37 | 90.37 | -7.09% | 6,083,687 |
| Oct 8, 2026 | 90.60 | 103.72 | 90.16 | 97.27 | 97.27 | 10.61% | 47,580,825 |
| Oct 7, 2026 | 75.20 | 88.57 | 73.10 | 87.94 | 87.94 | 19.14% | 14,238,636 |
| Oct 6, 2026 | 70.53 | 75.81 | 70.53 | 73.81 | 73.81 | 4.80% | 1,595,964 |
| Oct 5, 2026 | 72.87 | 73.84 | 70.15 | 70.43 | 70.43 | -3.41% | 977,060 |
| Oct 1, 2026 | 73.40 | 75.10 | 70.50 | 72.92 | 72.92 | 0.87% | 1,986,272 |
| Sep 30, 2026 | 71.70 | 77.15 | 70.00 | 72.29 | 72.29 | 3.98% | 4,644,616 |
| Sep 29, 2026 | 65.41 | 70.39 | 65.01 | 69.52 | 69.52 | 5.91% | 2,012,461 |
| Sep 28, 2026 | 66.30 | 67.49 | 62.91 | 65.64 | 65.64 | -2.07% | 2,730,000 |
| Sep 25, 2026 | 69.05 | 70.27 | 66.60 | 67.03 | 67.03 | -3.37% | 1,308,035 |
| Sep 24, 2026 | 70.10 | 71.32 | 69.00 | 69.37 | 69.37 | -2.67% | 1,153,090 |
| Sep 23, 2026 | 72.50 | 72.79 | 70.70 | 71.27 | 71.27 | 0.44% | 1,149,415 |
| Sep 22, 2026 | 73.39 | 74.48 | 70.15 | 70.96 | 70.96 | -2.15% | 1,699,824 |
| Sep 21, 2026 | 72.00 | 75.56 | 70.00 | 72.52 | 72.52 | -5.54% | 3,432,660 |
| Sep 18, 2026 | 73.75 | 79.38 | 71.26 | 76.77 | 76.77 | 6.55% | 3,939,738 |
| Sep 17, 2026 | 75.71 | 76.70 | 68.22 | 72.05 | 72.05 | -2.91% | 3,416,086 |
| Sep 16, 2026 | 78.40 | 78.40 | 71.79 | 74.21 | 74.21 | -8.74% | 3,861,012 |
| Sep 15, 2026 | 83.60 | 86.45 | 81.32 | 81.32 | 81.32 | -5.00% | 1,461,646 |
| Sep 11, 2026 | 85.60 | 85.60 | 80.00 | 85.60 | 85.60 | 4.99% | 3,058,271 |
| Sep 10, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 5.00% | 538,142 |
| Sep 9, 2026 | 74.74 | 77.65 | 73.50 | 77.65 | 77.65 | 4.99% | 1,719,401 |
| Sep 8, 2026 | 73.00 | 75.08 | 72.00 | 73.96 | 73.96 | 0.97% | 1,164,694 |
| Sep 7, 2026 | 73.40 | 75.45 | 72.00 | 73.25 | 73.25 | -0.54% | 1,163,441 |
| Sep 4, 2026 | 74.50 | 75.90 | 71.10 | 73.65 | 73.65 | -1.45% | 1,652,363 |
| Sep 3, 2026 | 77.00 | 77.90 | 74.63 | 74.73 | 74.73 | -4.86% | 2,290,257 |
| Sep 2, 2026 | 76.80 | 81.40 | 75.25 | 78.55 | 78.55 | -0.25% | 4,060,604 |
| Sep 1, 2026 | 75.00 | 78.75 | 71.25 | 78.75 | 78.75 | 48.58% | 10,216,470 |
| Aug 31, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |