Iykot Hitech Toolroom Limited (BOM:522245)
India
· Delayed Price · Currency is INR 18.25
0.00 (0.00%)
At close: Apr 27, 2026
Iykot Hitech Toolroom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 920 |
| Apr 20, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 22,385 |
| Apr 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,000 |
| Apr 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 94,633 |
| Mar 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,492 |
| Mar 23, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 20,971 |
| Mar 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 4.95% | 1,453 |
| Mar 12, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 4.95% | 791 |
| Mar 11, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 4.94% | 7,868 |
| Mar 10, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 4.99% | 91 |
| Mar 9, 2026 | 14.33 | 15.04 | 14.33 | 15.04 | 15.04 | 4.95% | 4,602 |
| Mar 6, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.98% | 2,052 |
| Mar 5, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00% | 4,786 |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.92% | 726 |
| Mar 2, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00% | 1 |
| Feb 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.98% | 2,921 |
| Feb 26, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 4.95% | 103 |
| Feb 25, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.00% | 1 |
| Feb 24, 2026 | 10.10 | 10.96 | 10.10 | 10.20 | 10.20 | -2.30% | 4,002 |
| Feb 20, 2026 | 11.00 | 11.02 | 10.00 | 10.44 | 10.44 | -0.57% | 1,016 |
| Feb 18, 2026 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | -4.55% | 105 |
| Feb 16, 2026 | 11.17 | 11.17 | 11.00 | 11.00 | 11.00 | -1.52% | 4,949 |
| Feb 13, 2026 | 11.10 | 12.23 | 11.10 | 11.17 | 11.17 | -4.12% | 652 |
| Feb 12, 2026 | 11.05 | 11.65 | 11.05 | 11.65 | 11.65 | 4.95% | 4,622 |
| Feb 11, 2026 | 11.00 | 11.97 | 11.00 | 11.10 | 11.10 | -2.63% | 5,266 |
| Feb 10, 2026 | 11.41 | 11.41 | 11.40 | 11.40 | 11.40 | -4.76% | 2,001 |
| Feb 9, 2026 | 12.05 | 12.05 | 11.97 | 11.97 | 11.97 | -4.92% | 232 |
| Feb 6, 2026 | 12.80 | 12.80 | 12.59 | 12.59 | 12.59 | -4.98% | 22 |
| Feb 5, 2026 | 12.50 | 13.27 | 12.02 | 13.25 | 13.25 | 4.83% | 490 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.64 | 12.64 | 12.64 | -4.96% | 6,040 |
| Feb 3, 2026 | 14.00 | 14.70 | 13.30 | 13.30 | 13.30 | -5.00% | 670 |
| Feb 2, 2026 | 12.76 | 14.00 | 12.76 | 14.00 | 14.00 | 4.24% | 398 |
| Feb 1, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -4.95% | 92 |
| Jan 30, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -4.98% | 1,410 |
| Jan 29, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -4.98% | 410 |
| Jan 28, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -4.98% | 10 |
| Jan 22, 2026 | 16.76 | 16.76 | 15.20 | 16.47 | 16.47 | 3.00% | 4,342 |
| Jan 21, 2026 | 15.85 | 15.99 | 15.06 | 15.99 | 15.99 | 0.95% | 1,968 |
| Jan 20, 2026 | 15.20 | 15.89 | 14.44 | 15.84 | 15.84 | 4.21% | 12,858 |
| Jan 19, 2026 | 15.20 | 16.00 | 15.20 | 15.20 | 15.20 | -5.00% | 1,381 |
| Jan 16, 2026 | 16.55 | 16.55 | 15.04 | 16.00 | 16.00 | 1.46% | 9,307 |
| Jan 14, 2026 | 14.27 | 15.77 | 14.27 | 15.77 | 15.77 | 4.99% | 74,317 |
| Jan 13, 2026 | 15.04 | 15.04 | 14.97 | 15.02 | 15.02 | 4.82% | 4,718 |
| Jan 12, 2026 | 15.14 | 15.15 | 14.02 | 14.33 | 14.33 | -0.69% | 30,077 |
| Jan 9, 2026 | 13.75 | 14.43 | 13.75 | 14.43 | 14.43 | 4.95% | 5,203 |
| Jan 8, 2026 | 12.46 | 13.75 | 12.46 | 13.75 | 13.75 | 4.96% | 8,411 |
| Jan 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.97% | 10,918 |
| Jan 6, 2026 | 11.30 | 12.48 | 11.30 | 12.48 | 12.48 | 4.96% | 42,514 |
| Jan 5, 2026 | 12.90 | 12.90 | 11.89 | 11.89 | 11.89 | -4.96% | 16,039 |
| Jan 2, 2026 | 13.54 | 13.54 | 12.50 | 12.51 | 12.51 | -3.17% | 1,004 |
| Jan 1, 2026 | 12.18 | 12.92 | 12.18 | 12.92 | 12.92 | 4.96% | 236 |
| Dec 31, 2025 | 13.58 | 13.58 | 12.31 | 12.31 | 12.31 | -4.87% | 194 |
| Dec 30, 2025 | 11.75 | 12.94 | 11.75 | 12.94 | 12.94 | 4.95% | 536 |
| Dec 29, 2025 | 11.75 | 12.33 | 11.17 | 12.33 | 12.33 | 4.94% | 1,288 |
| Dec 26, 2025 | 12.95 | 12.95 | 11.75 | 11.75 | 11.75 | -4.78% | 1,116 |
| Dec 24, 2025 | 12.34 | 12.34 | 11.18 | 12.34 | 12.34 | 4.93% | 503 |
| Dec 23, 2025 | 11.74 | 12.35 | 11.74 | 11.76 | 11.76 | -4.78% | 3,114 |
| Dec 22, 2025 | 13.01 | 13.01 | 12.34 | 12.35 | 12.35 | -4.85% | 10,355 |
| Dec 19, 2025 | 12.50 | 13.12 | 11.90 | 12.98 | 12.98 | 3.84% | 311 |
| Dec 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.94% | 151 |
| Dec 16, 2025 | 13.30 | 13.30 | 12.64 | 13.15 | 13.15 | -1.13% | 108 |
| Dec 15, 2025 | 14.59 | 14.59 | 13.30 | 13.30 | 13.30 | -5.00% | 975 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -0.85% | 3 |
| Dec 9, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 4.67% | 1 |
| Dec 8, 2025 | 13.98 | 13.98 | 13.49 | 13.49 | 13.49 | 1.20% | 920 |
| Dec 5, 2025 | 13.40 | 13.42 | 13.33 | 13.33 | 13.33 | 4.22% | 754 |
| Dec 4, 2025 | 12.79 | 12.79 | 11.59 | 12.79 | 12.79 | 4.92% | 19 |
| Dec 3, 2025 | 11.61 | 12.19 | 11.61 | 12.19 | 12.19 | 5.00% | 357 |
| Dec 2, 2025 | 11.84 | 11.84 | 11.61 | 11.61 | 11.61 | - | 26 |
| Dec 1, 2025 | 12.00 | 12.60 | 11.60 | 11.61 | 11.61 | -3.25% | 3,841 |
| Nov 28, 2025 | 12.20 | 12.20 | 11.60 | 12.00 | 12.00 | -1.64% | 1,201 |
| Nov 27, 2025 | 11.42 | 12.23 | 11.27 | 12.20 | 12.20 | 4.72% | 7,188 |
| Nov 26, 2025 | 12.24 | 12.24 | 11.65 | 11.65 | 11.65 | -4.82% | 11 |
| Nov 25, 2025 | 12.25 | 12.86 | 12.23 | 12.24 | 12.24 | -4.90% | 4,551 |
| Nov 24, 2025 | 13.54 | 13.54 | 12.87 | 12.87 | 12.87 | -4.95% | 2,176 |
| Nov 21, 2025 | 13.07 | 13.55 | 13.07 | 13.54 | 13.54 | 3.52% | 1,194 |
| Nov 20, 2025 | 14.00 | 14.29 | 13.07 | 13.08 | 13.08 | -4.73% | 1,961 |
| Nov 19, 2025 | 13.83 | 13.83 | 12.53 | 13.73 | 13.73 | 4.17% | 7,946 |
| Nov 18, 2025 | 13.18 | 13.18 | 12.11 | 13.18 | 13.18 | 4.94% | 1,100 |
| Nov 17, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 4.93% | 1,090 |
| Nov 14, 2025 | 12.54 | 13.15 | 11.91 | 11.97 | 11.97 | -4.47% | 11,285 |
| Nov 13, 2025 | 13.64 | 13.64 | 12.43 | 12.53 | 12.53 | -4.20% | 21,503 |
| Nov 12, 2025 | 13.08 | 13.08 | 12.46 | 13.08 | 13.08 | 4.98% | 21,195 |
| Nov 11, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 4.97% | 10 |
| Nov 10, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 4.95% | 849 |
| Nov 7, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 4.92% | 110 |
| Nov 6, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 4.97% | 10 |
| Nov 4, 2025 | 11.25 | 11.25 | 10.23 | 10.27 | 10.27 | -4.20% | 7,425 |
| Nov 3, 2025 | 11.20 | 11.20 | 10.67 | 10.72 | 10.72 | 0.47% | 5,371 |
| Oct 31, 2025 | 11.78 | 11.78 | 10.67 | 10.67 | 10.67 | -4.90% | 15 |
| Oct 29, 2025 | 12.39 | 12.39 | 11.21 | 11.22 | 11.22 | -4.92% | 7,295 |
| Oct 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.98% | 500 |