ROX Hi-Tech Limited (NSE:ROXHITECH)
India · Delayed Price · Currency is INR 39.90
+0.55 (1.40%)
Jul 24, 2026, 3:29 PM IST
ROX Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 33.50 | 33.90 | 33.50 | 33.90 | 33.90 | 4.95% | 17,600 |
| Jun 22, 2026 | 31.75 | 32.50 | 31.75 | 32.30 | 32.30 | -1.07% | 14,400 |
| Jun 19, 2026 | 32.65 | 32.65 | 32.60 | 32.65 | 32.65 | 4.98% | 17,600 |
| Jun 18, 2026 | 30.70 | 31.10 | 30.70 | 31.10 | 31.10 | 4.89% | 6,400 |
| Jun 17, 2026 | 31.00 | 31.00 | 29.65 | 29.65 | 29.65 | -4.35% | 27,200 |
| Jun 16, 2026 | 31.60 | 31.60 | 30.30 | 31.00 | 31.00 | -2.05% | 9,600 |
| Jun 15, 2026 | 31.45 | 31.95 | 31.40 | 31.65 | 31.65 | 0.80% | 11,200 |
| Jun 12, 2026 | 33.00 | 33.00 | 31.35 | 31.40 | 31.40 | -4.85% | 41,600 |
| Jun 11, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -4.90% | 6,400 |
| Jun 10, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.68% | 1,600 |
| Jun 9, 2026 | 32.25 | 33.15 | 32.15 | 33.15 | 33.15 | 4.91% | 35,200 |
| Jun 8, 2026 | 33.20 | 33.90 | 31.60 | 31.60 | 31.60 | -4.96% | 32,000 |
| Jun 5, 2026 | 34.50 | 34.50 | 33.05 | 33.25 | 33.25 | -2.78% | 16,000 |
| Jun 4, 2026 | 34.55 | 34.55 | 34.20 | 34.20 | 34.20 | -4.87% | 33,600 |
| Jun 3, 2026 | 36.00 | 36.20 | 35.95 | 35.95 | 35.95 | 2.71% | 8,000 |
| Jun 2, 2026 | 34.60 | 35.00 | 34.55 | 35.00 | 35.00 | -3.71% | 12,800 |
| Jun 1, 2026 | 36.65 | 37.45 | 36.35 | 36.35 | 36.35 | -4.97% | 33,600 |
| May 29, 2026 | 38.25 | 38.25 | 37.10 | 38.25 | 38.25 | 4.94% | 38,400 |
| May 27, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 4.89% | 9,600 |
| May 26, 2026 | 33.95 | 34.75 | 33.95 | 34.75 | 34.75 | 4.98% | 16,000 |
| May 25, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 1,600 |
| 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 |