The Hi-Tech Gears Limited (BOM:522073)
India
· Delayed Price · Currency is INR 603.00
-19.00 (-3.05%)
At close: Mar 6, 2026
The Hi-Tech Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 640.00 | 640.00 | 603.00 | 603.00 | 603.00 | -3.05% | 229 |
| Mar 4, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | -0.14% | 65 |
| Mar 2, 2026 | 622.50 | 640.00 | 616.05 | 622.90 | 622.90 | -3.87% | 56 |
| Feb 27, 2026 | 645.00 | 649.80 | 645.00 | 648.00 | 648.00 | -0.12% | 3 |
| Feb 26, 2026 | 630.00 | 648.80 | 628.00 | 648.80 | 648.80 | 2.98% | 112 |
| Feb 25, 2026 | 639.90 | 642.85 | 610.00 | 630.00 | 630.00 | 0.80% | 883 |
| Feb 24, 2026 | 649.85 | 649.85 | 625.00 | 625.00 | 625.00 | -4.95% | 281 |
| Feb 23, 2026 | 670.20 | 670.20 | 646.00 | 657.55 | 657.55 | -3.27% | 1,054 |
| Feb 20, 2026 | 679.75 | 679.75 | 679.75 | 679.75 | 679.75 | - | 2 |
| Feb 18, 2026 | 649.50 | 679.75 | 649.50 | 679.75 | 679.75 | 4.59% | 478 |
| Feb 16, 2026 | 625.00 | 649.90 | 625.00 | 649.90 | 649.90 | 0.43% | 3 |
| Feb 13, 2026 | 623.00 | 654.00 | 623.00 | 647.10 | 647.10 | -0.22% | 146 |
| Feb 11, 2026 | 660.00 | 660.00 | 646.00 | 648.50 | 648.50 | -1.74% | 1,003 |
| Feb 10, 2026 | 640.50 | 660.00 | 640.50 | 660.00 | 660.00 | -0.75% | 55 |
| Feb 9, 2026 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | -1.48% | 10 |
| Feb 6, 2026 | 675.00 | 675.00 | 650.10 | 675.00 | 675.00 | -1.32% | 273 |
| Feb 5, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | -0.86% | 2 |
| Feb 3, 2026 | 689.90 | 689.90 | 689.90 | 689.90 | 689.90 | 1.68% | 5 |
| Feb 2, 2026 | 678.80 | 678.80 | 678.50 | 678.50 | 678.50 | 1.96% | 54 |
| Feb 1, 2026 | 665.45 | 665.45 | 665.45 | 665.45 | 665.45 | - | 10 |
| Jan 29, 2026 | 670.00 | 687.00 | 665.00 | 665.45 | 665.45 | -0.97% | 236 |
| Jan 28, 2026 | 655.10 | 672.00 | 655.10 | 672.00 | 672.00 | -0.04% | 9 |
| Jan 27, 2026 | 640.05 | 672.25 | 638.65 | 672.25 | 672.25 | - | 846 |
| Jan 23, 2026 | 687.00 | 687.00 | 672.25 | 672.25 | 672.25 | -5.00% | 71 |
| Jan 22, 2026 | 713.00 | 717.00 | 707.60 | 707.60 | 707.60 | 3.61% | 706 |
| Jan 21, 2026 | 665.10 | 692.35 | 664.05 | 682.95 | 682.95 | -2.30% | 1,052 |
| Jan 20, 2026 | 724.95 | 724.95 | 699.00 | 699.00 | 699.00 | -4.99% | 179 |
| Jan 19, 2026 | 769.95 | 769.95 | 730.20 | 735.75 | 735.75 | -4.27% | 291 |
| Jan 16, 2026 | 735.00 | 768.60 | 735.00 | 768.60 | 768.60 | 4.71% | 5 |
| Jan 14, 2026 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -3.91% | 12 |
| Jan 13, 2026 | 765.00 | 765.00 | 730.00 | 763.90 | 763.90 | 2.99% | 417 |
| Jan 12, 2026 | 739.00 | 751.00 | 735.00 | 741.75 | 741.75 | -1.61% | 38 |
| Jan 9, 2026 | 725.90 | 753.90 | 725.90 | 753.90 | 753.90 | 3.86% | 6 |
| Jan 8, 2026 | 736.50 | 750.00 | 721.05 | 725.90 | 725.90 | -4.30% | 660 |
| Jan 7, 2026 | 743.20 | 761.85 | 741.95 | 758.55 | 758.55 | -2.87% | 21 |
| Jan 6, 2026 | 784.80 | 784.90 | 781.00 | 781.00 | 781.00 | -0.50% | 5 |
| Jan 5, 2026 | 774.00 | 788.00 | 752.00 | 784.90 | 784.90 | 3.57% | 1,265 |
| Jan 2, 2026 | 726.65 | 762.45 | 726.65 | 757.85 | 757.85 | 4.29% | 669 |
| Jan 1, 2026 | 718.00 | 728.80 | 700.20 | 726.65 | 726.65 | 3.81% | 143 |
| Dec 31, 2025 | 719.80 | 719.80 | 677.00 | 700.00 | 700.00 | -0.85% | 416 |
| Dec 30, 2025 | 705.50 | 706.00 | 705.50 | 706.00 | 706.00 | 0.14% | 4 |
| Dec 29, 2025 | 675.05 | 705.00 | 673.20 | 705.00 | 705.00 | -0.45% | 251 |
| Dec 26, 2025 | 706.00 | 710.00 | 703.00 | 708.20 | 708.20 | -0.25% | 258 |
| Dec 24, 2025 | 655.00 | 710.00 | 652.20 | 710.00 | 710.00 | 3.65% | 902 |
| Dec 22, 2025 | 651.00 | 685.00 | 651.00 | 685.00 | 685.00 | 1.78% | 1,149 |
| Dec 18, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | - | 8 |
| Dec 17, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | -0.44% | 10 |
| Dec 16, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 0.15% | 50 |
| Dec 15, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 1 |
| Dec 10, 2025 | 675.10 | 675.10 | 675.00 | 675.00 | 675.00 | 0.73% | 209 |
| Dec 4, 2025 | 670.10 | 670.10 | 670.10 | 670.10 | 670.10 | -2.88% | 1 |
| Dec 3, 2025 | 690.50 | 690.50 | 690.00 | 690.00 | 690.00 | - | 60 |
| Dec 1, 2025 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 0.58% | 62 |
| Nov 26, 2025 | 682.00 | 686.00 | 682.00 | 686.00 | 686.00 | -3.67% | 48 |
| Nov 24, 2025 | 749.55 | 749.55 | 712.10 | 712.10 | 712.10 | -5.00% | 377 |
| Nov 20, 2025 | 749.55 | 749.55 | 749.55 | 749.55 | 749.55 | -5.00% | 112 |
| Nov 19, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 2.33% | 2 |
| Nov 18, 2025 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 4.90% | 1 |
| Nov 13, 2025 | 767.95 | 767.95 | 735.00 | 735.00 | 735.00 | -4.29% | 48 |
| Nov 12, 2025 | 768.00 | 768.00 | 767.95 | 767.95 | 767.95 | 2.41% | 7 |
| Nov 11, 2025 | 749.90 | 749.90 | 749.90 | 749.90 | 749.90 | -0.01% | 10 |
| Nov 10, 2025 | 749.55 | 750.00 | 730.00 | 750.00 | 750.00 | 0.06% | 77 |
| Nov 7, 2025 | 750.00 | 750.00 | 749.55 | 749.55 | 749.55 | -5.00% | 527 |
| Nov 6, 2025 | 775.00 | 795.00 | 741.00 | 789.00 | 789.00 | 2.07% | 1,276 |
| Nov 4, 2025 | 774.00 | 774.00 | 770.05 | 773.00 | 773.00 | -4.48% | 4 |
| Oct 30, 2025 | 809.20 | 809.25 | 785.00 | 809.25 | 809.25 | - | 127 |
| Oct 29, 2025 | 820.00 | 820.00 | 809.00 | 809.25 | 809.25 | -1.78% | 1,030 |
| Oct 28, 2025 | 800.00 | 823.90 | 763.00 | 823.90 | 823.90 | 2.99% | 24 |
| Oct 27, 2025 | 798.05 | 800.00 | 798.00 | 800.00 | 800.00 | -4.76% | 6 |
| Oct 24, 2025 | 866.90 | 866.90 | 839.95 | 839.95 | 839.95 | -1.18% | 6 |
| Oct 23, 2025 | 861.95 | 870.00 | 850.00 | 850.00 | 850.00 | -1.39% | 257 |
| Oct 21, 2025 | 793.50 | 861.95 | 792.05 | 861.95 | 861.95 | 3.48% | 500 |
| Oct 20, 2025 | 834.00 | 837.15 | 833.00 | 833.00 | 833.00 | -0.04% | 30 |
| Oct 17, 2025 | 850.00 | 863.00 | 827.00 | 833.35 | 833.35 | -1.96% | 1,224 |
| Oct 16, 2025 | 850.00 | 870.00 | 850.00 | 850.00 | 850.00 | - | 5,020 |
| Oct 15, 2025 | 841.00 | 850.00 | 830.05 | 850.00 | 850.00 | -2.52% | 83 |
| Oct 14, 2025 | 884.00 | 894.80 | 870.00 | 871.95 | 871.95 | -0.87% | 158 |
| Oct 13, 2025 | 892.90 | 893.40 | 876.00 | 879.60 | 879.60 | 3.37% | 2,858 |
| Oct 10, 2025 | 848.00 | 850.90 | 825.50 | 850.90 | 850.90 | 5.00% | 1,234 |
| Oct 9, 2025 | 799.00 | 820.00 | 766.00 | 810.40 | 810.40 | 1.30% | 1,373 |
| Oct 8, 2025 | 775.00 | 800.00 | 775.00 | 800.00 | 800.00 | 2.62% | 45 |
| Oct 7, 2025 | 779.90 | 780.00 | 775.00 | 779.60 | 779.60 | -0.68% | 252 |
| Oct 6, 2025 | 753.10 | 785.00 | 753.10 | 784.90 | 784.90 | 3.96% | 321 |
| Oct 3, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 4.85% | 1 |
| Oct 1, 2025 | 720.05 | 720.05 | 716.00 | 720.05 | 720.05 | -2.96% | 11 |
| Sep 30, 2025 | 757.90 | 757.90 | 742.00 | 742.00 | 742.00 | - | 18 |
| Sep 29, 2025 | 735.05 | 742.00 | 730.05 | 742.00 | 742.00 | -1.14% | 18 |
| Sep 26, 2025 | 730.00 | 760.00 | 721.10 | 750.55 | 750.55 | -0.04% | 2,051 |
| Sep 25, 2025 | 743.00 | 763.00 | 743.00 | 750.85 | 750.85 | -3.74% | 193 |
| Sep 24, 2025 | 764.00 | 780.00 | 764.00 | 780.00 | 780.00 | 1.95% | 7 |
| Sep 23, 2025 | 715.10 | 770.00 | 715.10 | 765.05 | 765.05 | 2.03% | 1,159 |
| Sep 22, 2025 | 741.00 | 769.95 | 725.15 | 749.85 | 749.85 | 0.38% | 486 |
| Sep 19, 2025 | 741.00 | 747.00 | 738.00 | 747.00 | 747.00 | 0.81% | 149 |
| Sep 18, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 736.00 | 4.79% | 14 |
| Sep 17, 2025 | 706.00 | 713.00 | 706.00 | 707.10 | 702.33 | 0.50% | 76 |
| Sep 16, 2025 | 703.00 | 703.55 | 692.00 | 703.55 | 698.80 | 5.00% | 117 |
| Sep 15, 2025 | 699.00 | 699.00 | 670.05 | 670.05 | 665.53 | -4.14% | 318 |
| Sep 12, 2025 | 675.15 | 699.00 | 655.10 | 699.00 | 694.28 | 3.53% | 167 |
| Sep 11, 2025 | 666.00 | 689.00 | 650.00 | 675.15 | 670.59 | 0.17% | 495 |
| Sep 10, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 669.45 | 4.86% | 1 |