ROX Hi-Tech Limited (NSE:ROXHITECH)
India · Delayed Price · Currency is INR 46.30
-1.20 (-2.53%)
Sep 4, 2026, 3:29 PM IST
ROX Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46.05 | 47.60 | 46.05 | 46.30 | 46.30 | -2.53% | 24,000 |
| Sep 3, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 0.21% | 35,200 |
| Sep 2, 2026 | 46.50 | 48.95 | 46.50 | 47.40 | 47.40 | - | 35,200 |
| Sep 1, 2026 | 49.95 | 49.95 | 46.80 | 47.40 | 47.40 | -4.05% | 49,600 |
| Aug 31, 2026 | 54.00 | 54.00 | 49.00 | 49.40 | 49.40 | -3.61% | 48,000 |
| Aug 28, 2026 | 50.95 | 52.00 | 50.90 | 51.25 | 51.25 | 0.69% | 12,800 |
| Aug 27, 2026 | 52.00 | 52.00 | 50.90 | 50.90 | 50.90 | -0.20% | 16,000 |
| Aug 26, 2026 | 50.95 | 51.00 | 50.90 | 51.00 | 51.00 | 0.10% | 14,400 |
| Aug 25, 2026 | 52.00 | 52.00 | 50.95 | 50.95 | 50.95 | -1.55% | 14,400 |
| Aug 24, 2026 | 53.75 | 53.75 | 50.55 | 51.75 | 51.75 | -3.72% | 64,000 |
| Aug 21, 2026 | 53.20 | 53.75 | 53.00 | 53.75 | 53.75 | 1.03% | 27,200 |
| Aug 20, 2026 | 52.00 | 55.90 | 52.00 | 53.20 | 53.20 | 2.50% | 36,800 |
| Aug 19, 2026 | 53.25 | 53.25 | 51.50 | 51.90 | 51.90 | -6.40% | 43,200 |
| Aug 18, 2026 | 54.40 | 55.80 | 53.60 | 55.45 | 55.45 | -1.77% | 20,800 |
| Aug 17, 2026 | 57.75 | 58.90 | 54.25 | 56.45 | 56.45 | -3.42% | 94,400 |
| Aug 14, 2026 | 54.75 | 58.90 | 54.75 | 58.45 | 58.45 | 6.76% | 132,800 |
| Aug 13, 2026 | 51.00 | 55.90 | 50.00 | 54.75 | 54.75 | 9.72% | 176,000 |
| Aug 12, 2026 | 47.40 | 50.00 | 47.40 | 49.90 | 49.90 | 4.39% | 57,600 |
| Aug 11, 2026 | 47.85 | 47.85 | 46.25 | 47.80 | 47.80 | -0.42% | 12,800 |
| Aug 10, 2026 | 48.40 | 48.40 | 47.00 | 48.00 | 48.00 | -0.83% | 6,400 |
| Aug 7, 2026 | 46.20 | 48.40 | 46.20 | 48.40 | 48.40 | 4.76% | 20,800 |
| Aug 6, 2026 | 49.00 | 51.10 | 45.95 | 46.20 | 46.20 | -2.74% | 73,600 |
| Aug 5, 2026 | 46.00 | 48.75 | 45.10 | 47.50 | 47.50 | 1.06% | 33,600 |
| Aug 4, 2026 | 48.90 | 48.90 | 45.90 | 47.00 | 47.00 | 0.97% | 30,400 |
| Aug 3, 2026 | 49.55 | 49.55 | 46.50 | 46.55 | 46.55 | -1.48% | 24,000 |
| Jul 31, 2026 | 49.85 | 49.85 | 47.25 | 47.25 | 47.25 | 0.21% | 11,200 |
| Jul 30, 2026 | 47.20 | 48.00 | 45.00 | 47.15 | 47.15 | -4.65% | 65,600 |
| Jul 29, 2026 | 52.95 | 53.00 | 48.00 | 49.45 | 49.45 | -1.59% | 51,200 |
| Jul 28, 2026 | 47.00 | 51.25 | 46.50 | 50.25 | 50.25 | 10.32% | 161,600 |
| Jul 27, 2026 | 41.85 | 45.90 | 40.80 | 45.55 | 45.55 | 17.55% | 121,600 |
| Jul 24, 2026 | 37.65 | 39.90 | 37.65 | 38.75 | 38.75 | -1.52% | 3,200 |
| Jul 23, 2026 | 39.25 | 40.20 | 38.95 | 39.35 | 39.35 | -4.02% | 6,400 |
| Jul 22, 2026 | 40.20 | 41.80 | 39.55 | 41.00 | 41.00 | -1.44% | 25,600 |
| Jul 21, 2026 | 41.60 | 41.60 | 40.00 | 41.60 | 41.60 | 4.92% | 134,400 |
| Jul 20, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 4.89% | 8,000 |
| Jul 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 5.00% | 11,200 |
| Jul 16, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 4.96% | 9,600 |
| Jul 15, 2026 | 36.15 | 36.50 | 33.95 | 34.30 | 34.30 | -3.92% | 62,400 |
| Jul 14, 2026 | 37.55 | 37.55 | 35.70 | 35.70 | 35.70 | -4.93% | 16,000 |
| Jul 13, 2026 | 38.65 | 39.20 | 37.55 | 37.55 | 37.55 | 0.54% | 17,600 |
| Jul 9, 2026 | 37.20 | 38.00 | 37.20 | 37.35 | 37.35 | -4.11% | 14,400 |
| Jul 8, 2026 | 39.55 | 39.55 | 38.95 | 38.95 | 38.95 | -5.00% | 16,000 |
| Jul 6, 2026 | 41.00 | 41.00 | 39.50 | 41.00 | 41.00 | -0.61% | 4,800 |
| Jul 3, 2026 | 40.95 | 41.25 | 40.50 | 41.25 | 41.25 | 4.96% | 36,800 |
| Jul 2, 2026 | 38.85 | 39.50 | 38.00 | 39.30 | 39.30 | 4.38% | 24,000 |
| Jul 1, 2026 | 39.20 | 39.20 | 37.65 | 37.65 | 37.65 | -3.95% | 24,000 |
| Jun 30, 2026 | 37.50 | 39.20 | 37.50 | 39.20 | 39.20 | 4.95% | 46,400 |
| Jun 29, 2026 | 37.30 | 37.60 | 35.45 | 37.35 | 37.35 | 0.13% | 30,400 |
| Jun 25, 2026 | 37.20 | 37.30 | 36.90 | 37.30 | 37.30 | 4.92% | 54,400 |
| Jun 24, 2026 | 35.00 | 35.55 | 32.55 | 35.55 | 35.55 | 4.87% | 38,400 |