ROX Hi-Tech Limited (NSE:ROXHITECH)
India · Delayed Price · Currency is INR 28.80
-0.40 (-1.37%)
Mar 25, 2026, 3:04 PM IST
ROX Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 27.70 | 29.90 | 27.70 | 28.80 | 28.80 | -1.37% | 76,800 |
| Mar 24, 2026 | 28.10 | 29.30 | 28.10 | 29.20 | 29.20 | 5.23% | 17,600 |
| Mar 23, 2026 | 29.75 | 30.00 | 27.05 | 27.75 | 27.75 | -8.72% | 56,000 |
| Mar 20, 2026 | 31.60 | 34.95 | 29.80 | 30.40 | 30.40 | 1.33% | 46,400 |
| Mar 19, 2026 | 29.00 | 30.00 | 28.50 | 30.00 | 30.00 | 3.27% | 32,000 |
| Mar 18, 2026 | 27.25 | 29.70 | 27.00 | 29.05 | 29.05 | 6.61% | 73,600 |
| Mar 17, 2026 | 28.90 | 28.90 | 27.00 | 27.25 | 27.25 | -3.37% | 49,600 |
| Mar 16, 2026 | 29.95 | 29.95 | 28.00 | 28.20 | 28.20 | -6.00% | 17,600 |
| Mar 13, 2026 | 31.20 | 32.20 | 29.80 | 30.00 | 30.00 | -6.25% | 32,000 |
| Mar 12, 2026 | 30.10 | 32.15 | 30.05 | 32.00 | 32.00 | 2.40% | 25,600 |
| Mar 11, 2026 | 31.60 | 31.70 | 30.80 | 31.25 | 31.25 | 0.64% | 30,400 |
| Mar 10, 2026 | 29.30 | 32.30 | 29.30 | 31.05 | 31.05 | 1.14% | 27,200 |
| Mar 9, 2026 | 31.50 | 32.00 | 30.70 | 30.70 | 30.70 | -4.21% | 17,600 |
| Mar 6, 2026 | 31.50 | 33.60 | 31.50 | 32.05 | 32.05 | -0.16% | 11,200 |
| Mar 5, 2026 | 33.00 | 33.00 | 31.50 | 32.10 | 32.10 | -1.23% | 22,400 |
| Mar 4, 2026 | 30.15 | 33.00 | 30.15 | 32.50 | 32.50 | -1.96% | 75,200 |
| Mar 2, 2026 | 33.20 | 33.20 | 33.15 | 33.15 | 33.15 | -1.19% | 4,800 |
| Feb 27, 2026 | 33.15 | 33.55 | 33.15 | 33.55 | 33.55 | 0.30% | 6,400 |
| Feb 26, 2026 | 33.10 | 34.00 | 33.00 | 33.45 | 33.45 | -2.76% | 14,400 |
| Feb 25, 2026 | 35.90 | 37.45 | 32.40 | 34.40 | 34.40 | -3.91% | 59,200 |
| Feb 24, 2026 | 35.00 | 36.00 | 35.00 | 35.80 | 35.80 | -0.56% | 20,800 |
| Feb 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 9,600 |
| Feb 20, 2026 | 35.50 | 36.55 | 35.50 | 36.00 | 36.00 | 1.69% | 51,200 |
| Feb 19, 2026 | 32.70 | 37.00 | 32.35 | 35.40 | 35.40 | 7.60% | 43,200 |
| Feb 18, 2026 | 33.25 | 33.50 | 32.50 | 32.90 | 32.90 | -2.95% | 14,400 |
| Feb 17, 2026 | 33.90 | 33.95 | 32.75 | 33.90 | 33.90 | 2.73% | 17,600 |
| Feb 16, 2026 | 35.00 | 35.00 | 32.40 | 33.00 | 33.00 | -3.37% | 36,800 |
| Feb 13, 2026 | 34.00 | 34.15 | 34.00 | 34.15 | 34.15 | -2.43% | 3,200 |
| Feb 12, 2026 | 34.85 | 35.00 | 33.65 | 35.00 | 35.00 | 3.86% | 17,600 |
| Feb 11, 2026 | 34.85 | 34.85 | 33.25 | 33.70 | 33.70 | -3.30% | 20,800 |
| Feb 10, 2026 | 33.75 | 34.85 | 33.75 | 34.85 | 34.85 | 3.11% | 12,800 |
| Feb 9, 2026 | 35.00 | 35.00 | 33.80 | 33.80 | 33.80 | -1.31% | 16,000 |
| Feb 6, 2026 | 34.25 | 34.25 | 33.90 | 34.25 | 34.25 | - | 4,800 |
| Feb 5, 2026 | 35.85 | 35.85 | 34.05 | 34.25 | 34.25 | -4.46% | 17,600 |
| Feb 4, 2026 | 34.55 | 35.85 | 34.55 | 35.85 | 35.85 | 3.76% | 8,000 |
| Feb 3, 2026 | 36.00 | 36.00 | 34.00 | 34.55 | 34.55 | -0.72% | 20,800 |
| Feb 2, 2026 | 34.95 | 34.95 | 34.70 | 34.80 | 34.80 | 3.26% | 4,800 |
| Feb 1, 2026 | 35.05 | 36.50 | 28.65 | 33.70 | 33.70 | -3.71% | 41,600 |
| Jan 30, 2026 | 34.50 | 36.30 | 34.50 | 35.00 | 35.00 | 1.45% | 22,400 |
| Jan 29, 2026 | 33.70 | 34.95 | 33.70 | 34.50 | 34.50 | -1.85% | 12,800 |
| Jan 28, 2026 | 34.70 | 35.90 | 34.60 | 35.15 | 35.15 | -2.23% | 14,400 |
| Jan 27, 2026 | 35.90 | 36.90 | 34.00 | 35.95 | 35.95 | -0.28% | 24,000 |
| Jan 23, 2026 | 36.00 | 36.70 | 35.25 | 36.05 | 36.05 | 0.14% | 22,400 |
| Jan 22, 2026 | 35.25 | 36.35 | 35.05 | 36.00 | 36.00 | 2.71% | 16,000 |
| Jan 21, 2026 | 35.00 | 36.00 | 34.50 | 35.05 | 35.05 | -2.64% | 20,800 |
| Jan 20, 2026 | 37.75 | 38.20 | 35.30 | 36.00 | 36.00 | -4.00% | 35,200 |
| Jan 19, 2026 | 38.00 | 38.00 | 36.15 | 37.50 | 37.50 | 0.67% | 27,200 |
| Jan 16, 2026 | 37.50 | 38.75 | 37.00 | 37.25 | 37.25 | -0.67% | 17,600 |
| Jan 14, 2026 | 38.60 | 38.60 | 37.05 | 37.50 | 37.50 | 4.17% | 11,200 |
| Jan 13, 2026 | 35.30 | 36.25 | 35.30 | 36.00 | 36.00 | -0.41% | 12,800 |