ROX Hi-Tech Limited (NSE:ROXHITECH)
India · Delayed Price · Currency is INR 46.25
+0.15 (0.33%)
At close: Oct 16, 2025
ROX Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 46.30 | 46.30 | 46.25 | 46.25 | 46.25 | 0.33% | 3,200 |
| Oct 15, 2025 | 48.20 | 48.20 | 46.10 | 46.10 | 46.10 | -0.22% | 4,800 |
| Oct 14, 2025 | 47.25 | 48.00 | 45.65 | 46.20 | 46.20 | -2.22% | 25,600 |
| Oct 13, 2025 | 49.30 | 50.10 | 46.75 | 47.25 | 47.25 | -0.53% | 20,800 |
| Oct 10, 2025 | 46.00 | 47.65 | 46.00 | 47.50 | 47.50 | 2.37% | 12,800 |
| Oct 9, 2025 | 46.50 | 46.50 | 46.25 | 46.40 | 46.40 | -0.22% | 16,000 |
| Oct 8, 2025 | 46.20 | 47.45 | 46.00 | 46.50 | 46.50 | -1.17% | 12,800 |
| Oct 7, 2025 | 46.05 | 47.65 | 46.05 | 47.05 | 47.05 | -1.57% | 19,200 |
| Oct 6, 2025 | 48.85 | 48.85 | 46.05 | 47.80 | 47.80 | 1.92% | 17,600 |
| Oct 3, 2025 | 47.65 | 49.00 | 46.00 | 46.90 | 46.90 | 1.96% | 19,200 |
| Oct 1, 2025 | 46.00 | 46.00 | 43.50 | 46.00 | 46.00 | 1.10% | 30,400 |
| Sep 30, 2025 | 45.50 | 46.50 | 45.50 | 45.50 | 45.50 | -3.19% | 9,600 |
| Sep 29, 2025 | 46.10 | 47.00 | 46.00 | 47.00 | 47.00 | -0.63% | 11,200 |
| Sep 26, 2025 | 47.20 | 50.00 | 46.80 | 47.30 | 47.30 | -4.83% | 70,400 |
| Sep 25, 2025 | 48.50 | 50.00 | 48.30 | 49.70 | 49.70 | 2.47% | 22,400 |
| Sep 24, 2025 | 49.80 | 49.90 | 48.50 | 48.50 | 48.50 | -3.00% | 6,400 |
| Sep 23, 2025 | 49.00 | 52.30 | 49.00 | 50.00 | 50.00 | -0.99% | 70,400 |
| Sep 22, 2025 | 46.55 | 53.00 | 46.55 | 50.50 | 50.50 | 7.45% | 70,400 |
| Sep 19, 2025 | 47.00 | 47.20 | 47.00 | 47.00 | 47.00 | -0.21% | 8,000 |
| Sep 18, 2025 | 46.80 | 47.90 | 46.80 | 47.10 | 47.10 | 0.21% | 17,600 |
| Sep 17, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -0.95% | 28,800 |
| Sep 16, 2025 | 48.20 | 48.20 | 47.45 | 47.45 | 47.45 | -0.21% | 8,000 |
| Sep 15, 2025 | 49.20 | 49.20 | 47.55 | 47.55 | 47.55 | -3.35% | 30,400 |
| Sep 12, 2025 | 49.00 | 49.90 | 47.60 | 49.20 | 49.20 | 1.23% | 9,600 |
| Sep 11, 2025 | 48.50 | 50.50 | 48.00 | 48.60 | 48.60 | -0.31% | 32,000 |
| Sep 10, 2025 | 49.95 | 49.95 | 48.50 | 48.75 | 48.75 | -1.52% | 28,800 |
| Sep 9, 2025 | 50.80 | 50.80 | 49.00 | 49.50 | 49.50 | -2.56% | 38,400 |
| Sep 8, 2025 | 51.00 | 55.00 | 50.25 | 50.80 | 50.80 | 5.83% | 36,800 |
| Sep 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,600 |
| Sep 4, 2025 | 47.70 | 48.75 | 47.70 | 48.00 | 48.00 | -0.41% | 35,200 |
| Sep 3, 2025 | 51.50 | 51.50 | 47.75 | 48.20 | 48.20 | 2.88% | 30,400 |
| Sep 2, 2025 | 47.00 | 48.50 | 46.50 | 46.85 | 46.85 | -0.32% | 14,400 |
| Sep 1, 2025 | 48.00 | 48.00 | 46.95 | 47.00 | 47.00 | -1.47% | 12,800 |
| Aug 29, 2025 | 46.85 | 47.75 | 46.55 | 47.70 | 47.70 | 4.84% | 19,200 |
| Aug 28, 2025 | 45.65 | 46.60 | 45.50 | 45.50 | 45.50 | -0.33% | 17,600 |
| Aug 26, 2025 | 48.00 | 48.00 | 45.25 | 45.65 | 45.65 | -5.88% | 35,200 |
| Aug 25, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 3.63% | 3,200 |
| Aug 22, 2025 | 47.70 | 48.25 | 45.45 | 46.80 | 46.80 | -4.29% | 44,800 |
| Aug 21, 2025 | 51.35 | 51.35 | 47.70 | 48.90 | 48.90 | -2.20% | 19,200 |
| Aug 20, 2025 | 50.30 | 53.95 | 50.00 | 50.00 | 50.00 | -1.86% | 46,400 |
| Aug 19, 2025 | 45.95 | 53.00 | 45.00 | 50.95 | 50.95 | 11.73% | 110,400 |
| Aug 18, 2025 | 43.00 | 46.00 | 42.30 | 45.60 | 45.60 | 8.19% | 25,600 |
| Aug 13, 2025 | 42.00 | 42.65 | 41.70 | 42.15 | 42.15 | -1.86% | 17,600 |
| Aug 12, 2025 | 42.00 | 42.95 | 42.00 | 42.95 | 42.95 | 2.63% | 8,000 |
| Aug 11, 2025 | 42.40 | 42.40 | 41.10 | 41.85 | 41.85 | -0.59% | 16,000 |
| Aug 8, 2025 | 41.90 | 42.95 | 41.90 | 42.10 | 42.10 | 0.48% | 14,400 |
| Aug 7, 2025 | 41.05 | 41.90 | 40.25 | 41.90 | 41.90 | - | 8,000 |
| Aug 6, 2025 | 42.20 | 42.30 | 40.35 | 41.90 | 41.90 | -2.56% | 60,800 |
| Aug 5, 2025 | 42.50 | 43.00 | 42.00 | 43.00 | 43.00 | -1.15% | 19,200 |
| Aug 4, 2025 | 45.50 | 45.50 | 42.50 | 43.50 | 43.50 | 3.69% | 22,400 |