ROX Hi-Tech Limited (NSE:ROXHITECH)
India · Delayed Price · Currency is INR 33.10
0.00 (0.00%)
May 25, 2026, 1:24 PM IST
ROX Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 34.00 | 34.00 | 33.10 | 33.10 | 33.10 | -1.19% | 3,200 |
| May 21, 2026 | 33.05 | 33.50 | 33.05 | 33.50 | 33.50 | -1.47% | 3,200 |
| May 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | 3,200 |
| May 19, 2026 | 33.05 | 34.50 | 33.05 | 34.50 | 34.50 | 4.55% | 3,200 |
| May 18, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | -2.94% | 4,800 |
| May 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,200 |
| May 14, 2026 | 34.70 | 36.05 | 34.00 | 34.00 | 34.00 | -3.00% | 6,400 |
| May 13, 2026 | 32.30 | 35.45 | 32.30 | 35.05 | 35.05 | 3.09% | 24,000 |
| May 11, 2026 | 33.55 | 34.80 | 33.55 | 34.00 | 34.00 | 1.34% | 12,800 |
| May 8, 2026 | 34.55 | 34.55 | 33.55 | 33.55 | 33.55 | -4.96% | 12,800 |
| May 7, 2026 | 35.30 | 36.60 | 35.30 | 35.30 | 35.30 | - | 6,400 |
| May 6, 2026 | 36.00 | 37.00 | 35.30 | 35.30 | 35.30 | -2.08% | 4,800 |
| May 5, 2026 | 35.00 | 36.05 | 35.00 | 36.05 | 36.05 | -1.37% | 3,200 |
| May 4, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 2.38% | 3,200 |
| Apr 29, 2026 | 36.80 | 36.80 | 35.35 | 35.70 | 35.70 | -2.86% | 8,000 |
| Apr 28, 2026 | 36.45 | 37.90 | 36.45 | 36.75 | 36.75 | 0.82% | 11,200 |
| Apr 27, 2026 | 33.65 | 36.45 | 33.65 | 36.45 | 36.45 | 3.40% | 11,200 |
| Apr 24, 2026 | 35.00 | 36.20 | 34.20 | 35.25 | 35.25 | -1.40% | 9,600 |
| Apr 23, 2026 | 37.10 | 37.10 | 35.75 | 35.75 | 35.75 | -3.64% | 3,200 |
| Apr 22, 2026 | 37.95 | 38.55 | 36.15 | 37.10 | 37.10 | -2.37% | 11,200 |
| Apr 21, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -5.00% | 14,400 |
| Apr 20, 2026 | 38.10 | 40.00 | 38.10 | 40.00 | 40.00 | -1.36% | 6,400 |
| Apr 17, 2026 | 41.00 | 41.00 | 39.50 | 40.55 | 40.55 | 0.62% | 32,000 |
| Apr 16, 2026 | 43.00 | 45.75 | 39.00 | 40.30 | 40.30 | 2.81% | 24,000 |
| Apr 15, 2026 | 36.50 | 39.90 | 36.50 | 39.20 | 39.20 | 8.89% | 49,600 |
| Apr 13, 2026 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 1.41% | 8,000 |
| Apr 10, 2026 | 36.40 | 36.40 | 34.90 | 35.50 | 35.50 | 0.42% | 8,000 |
| Apr 9, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.14% | 4,800 |
| Apr 8, 2026 | 35.60 | 36.05 | 33.20 | 35.40 | 35.40 | 10.62% | 51,200 |
| Apr 7, 2026 | 30.50 | 32.45 | 30.50 | 32.00 | 32.00 | 5.09% | 19,200 |
| Apr 6, 2026 | 27.30 | 30.80 | 27.30 | 30.45 | 30.45 | 13.20% | 64,000 |
| Apr 2, 2026 | 26.30 | 26.90 | 24.80 | 26.90 | 26.90 | 0.75% | 22,400 |
| Apr 1, 2026 | 26.50 | 26.70 | 25.40 | 26.70 | 26.70 | 7.88% | 14,400 |
| Mar 30, 2026 | 26.10 | 26.50 | 22.95 | 24.75 | 24.75 | -5.71% | 81,600 |
| Mar 27, 2026 | 28.25 | 28.60 | 26.10 | 26.25 | 26.25 | -8.85% | 110,400 |
| 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 |