Hitech Corporation Limited (BOM:526217)
India
· Delayed Price · Currency is INR 121.95
-0.05 (-0.04%)
At close: Mar 9, 2026
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122.00 | 126.40 | 118.00 | 121.95 | 121.95 | -0.04% | 2,733 |
| Mar 6, 2026 | 121.50 | 127.00 | 121.50 | 122.00 | 122.00 | -2.79% | 322 |
| Mar 5, 2026 | 126.10 | 128.70 | 121.70 | 125.50 | 125.50 | -2.71% | 1,100 |
| Mar 4, 2026 | 135.65 | 135.65 | 123.90 | 129.00 | 129.00 | -2.97% | 1,033 |
| Mar 2, 2026 | 125.55 | 139.90 | 125.55 | 132.95 | 132.95 | -6.34% | 4,178 |
| Feb 27, 2026 | 145.90 | 145.90 | 141.55 | 141.95 | 141.95 | -2.77% | 1,409 |
| Feb 26, 2026 | 150.05 | 156.30 | 144.25 | 146.00 | 146.00 | -1.62% | 729 |
| Feb 24, 2026 | 146.10 | 148.40 | 146.00 | 148.40 | 148.40 | -0.90% | 117 |
| Feb 23, 2026 | 145.40 | 156.80 | 145.40 | 149.75 | 149.75 | -1.48% | 2,166 |
| Feb 20, 2026 | 154.60 | 154.60 | 152.00 | 152.00 | 152.00 | 0.30% | 200 |
| Feb 19, 2026 | 157.60 | 157.60 | 150.50 | 151.55 | 151.55 | -1.59% | 634 |
| Feb 17, 2026 | 157.40 | 157.40 | 150.40 | 154.00 | 154.00 | 1.05% | 724 |
| Feb 16, 2026 | 159.80 | 159.80 | 150.00 | 152.40 | 152.40 | 0.26% | 5,387 |
| Feb 13, 2026 | 153.65 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 2,782 |
| Feb 12, 2026 | 156.00 | 158.30 | 154.00 | 154.00 | 154.00 | -2.28% | 3,586 |
| Feb 11, 2026 | 162.30 | 169.70 | 156.30 | 157.60 | 157.60 | -4.31% | 4,690 |
| Feb 10, 2026 | 166.70 | 167.80 | 160.05 | 164.70 | 164.70 | -2.14% | 2,090 |
| Feb 9, 2026 | 162.00 | 169.00 | 154.40 | 168.30 | 168.30 | 6.93% | 4,288 |
| Feb 6, 2026 | 156.00 | 159.50 | 150.25 | 157.40 | 157.40 | 2.08% | 4,554 |
| Feb 5, 2026 | 155.00 | 155.00 | 154.20 | 154.20 | 154.20 | -2.99% | 25 |
| Feb 4, 2026 | 153.60 | 158.95 | 150.00 | 158.95 | 158.95 | 0.92% | 82 |
| Feb 3, 2026 | 153.05 | 163.85 | 153.00 | 157.50 | 157.50 | 3.72% | 4 |
| Feb 2, 2026 | 150.10 | 151.85 | 150.00 | 151.85 | 151.85 | -2.60% | 315 |
| Feb 1, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - | 10 |
| Jan 30, 2026 | 168.45 | 168.45 | 153.85 | 155.90 | 155.90 | 1.46% | 353 |
| Jan 29, 2026 | 169.80 | 169.90 | 152.55 | 153.65 | 153.65 | 0.10% | 2,217 |
| Jan 28, 2026 | 155.00 | 157.00 | 153.50 | 153.50 | 153.50 | -2.85% | 579 |
| Jan 23, 2026 | 162.50 | 164.80 | 158.00 | 158.00 | 158.00 | -1.25% | 2,864 |
| Jan 22, 2026 | 164.95 | 164.95 | 158.00 | 160.00 | 160.00 | 0.72% | 2,706 |
| Jan 21, 2026 | 167.80 | 167.90 | 155.95 | 158.85 | 158.85 | 2.45% | 5,746 |
| Jan 20, 2026 | 166.70 | 166.70 | 155.00 | 155.05 | 155.05 | -3.15% | 1,199 |
| Jan 19, 2026 | 157.00 | 160.10 | 157.00 | 160.10 | 160.10 | -0.06% | 191 |
| Jan 16, 2026 | 160.05 | 160.35 | 160.00 | 160.20 | 160.20 | -1.11% | 1,417 |
| Jan 14, 2026 | 161.10 | 163.95 | 161.10 | 162.00 | 162.00 | -0.67% | 1,850 |
| Jan 13, 2026 | 165.00 | 167.50 | 156.30 | 163.10 | 163.10 | 0.93% | 1,603 |
| Jan 12, 2026 | 172.00 | 172.00 | 160.60 | 161.60 | 161.60 | -0.31% | 2,010 |
| Jan 9, 2026 | 173.00 | 173.00 | 162.10 | 162.10 | 162.10 | -2.70% | 1,105 |
| Jan 8, 2026 | 166.00 | 166.60 | 165.90 | 166.60 | 166.60 | 0.42% | 192 |
| Jan 7, 2026 | 174.90 | 174.90 | 165.90 | 165.90 | 165.90 | -3.21% | 711 |
| Jan 6, 2026 | 163.80 | 172.00 | 163.75 | 171.40 | 171.40 | 1.78% | 800 |
| Jan 5, 2026 | 171.00 | 176.50 | 165.30 | 168.40 | 168.40 | 0.12% | 2,680 |
| Jan 1, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.06% | 6 |
| Dec 31, 2025 | 168.15 | 170.05 | 165.30 | 168.10 | 168.10 | - | 423 |
| Dec 30, 2025 | 168.00 | 172.90 | 168.00 | 168.10 | 168.10 | -0.83% | 54 |
| Dec 29, 2025 | 178.50 | 178.50 | 168.50 | 169.50 | 169.50 | -2.73% | 889 |
| Dec 26, 2025 | 174.50 | 175.00 | 167.50 | 174.25 | 174.25 | 1.07% | 756 |
| Dec 24, 2025 | 170.10 | 172.40 | 170.10 | 172.40 | 172.40 | -1.54% | 102 |
| Dec 23, 2025 | 176.00 | 176.00 | 167.00 | 175.10 | 175.10 | 2.76% | 732 |
| Dec 22, 2025 | 154.65 | 172.75 | 154.65 | 170.40 | 170.40 | 0.24% | 175 |
| Dec 19, 2025 | 168.00 | 170.00 | 167.45 | 170.00 | 170.00 | 1.52% | 275 |
| Dec 18, 2025 | 170.60 | 170.60 | 160.60 | 167.45 | 167.45 | 1.15% | 635 |
| Dec 17, 2025 | 161.00 | 166.05 | 161.00 | 165.55 | 165.55 | -1.52% | 340 |
| Dec 15, 2025 | 174.60 | 174.60 | 168.05 | 168.10 | 168.10 | 0.03% | 209 |
| Dec 12, 2025 | 169.00 | 173.95 | 166.10 | 168.05 | 168.05 | 1.85% | 108 |
| Dec 11, 2025 | 179.00 | 179.00 | 165.00 | 165.00 | 165.00 | -1.90% | 2 |
| Dec 10, 2025 | 182.00 | 182.00 | 167.25 | 168.20 | 168.20 | -1.03% | 11 |
| Dec 9, 2025 | 174.60 | 174.60 | 167.20 | 169.95 | 169.95 | -0.32% | 378 |
| Dec 8, 2025 | 180.00 | 180.00 | 169.00 | 170.50 | 170.50 | -4.11% | 167 |
| Dec 5, 2025 | 180.00 | 184.45 | 176.10 | 177.80 | 177.80 | -1.52% | 169 |
| Dec 4, 2025 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 0.28% | 200 |
| Dec 3, 2025 | 185.00 | 187.00 | 173.50 | 180.05 | 180.05 | -0.83% | 108 |
| Dec 2, 2025 | 183.00 | 189.00 | 175.10 | 181.55 | 181.55 | -0.03% | 5,940 |
| Dec 1, 2025 | 187.50 | 188.65 | 180.35 | 181.60 | 181.60 | -1.81% | 8,742 |
| Nov 28, 2025 | 177.90 | 187.90 | 172.10 | 184.95 | 184.95 | 6.91% | 6,633 |
| Nov 27, 2025 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | -1.00% | 242 |
| Nov 26, 2025 | 175.70 | 179.00 | 174.25 | 174.75 | 174.75 | -2.81% | 4,913 |
| Nov 25, 2025 | 180.05 | 187.25 | 178.20 | 179.80 | 179.80 | -1.05% | 2,622 |
| Nov 24, 2025 | 189.50 | 189.50 | 180.00 | 181.70 | 181.70 | -1.52% | 1,271 |
| Nov 21, 2025 | 193.50 | 193.50 | 181.70 | 184.50 | 184.50 | -0.54% | 2,166 |
| Nov 20, 2025 | 182.75 | 186.30 | 182.75 | 185.50 | 185.50 | 0.82% | 220 |
| Nov 19, 2025 | 185.00 | 199.80 | 183.00 | 184.00 | 184.00 | -1.50% | 4,475 |
| Nov 18, 2025 | 183.00 | 188.00 | 183.00 | 186.80 | 186.80 | 1.60% | 2,081 |
| Nov 14, 2025 | 194.00 | 194.00 | 183.30 | 183.85 | 183.85 | 0.41% | 451 |
| Nov 13, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | -2.89% | 2 |
| Nov 12, 2025 | 181.00 | 194.90 | 181.00 | 188.55 | 188.55 | 0.56% | 616 |
| Nov 11, 2025 | 179.00 | 190.50 | 179.00 | 187.50 | 187.50 | -0.58% | 93 |
| Nov 10, 2025 | 200.00 | 200.00 | 188.10 | 188.60 | 188.60 | -2.66% | 107 |
| Nov 7, 2025 | 204.90 | 216.00 | 193.00 | 193.75 | 193.75 | -1.07% | 10,257 |
| Nov 6, 2025 | 196.40 | 196.40 | 190.30 | 195.85 | 195.85 | 1.71% | 144 |
| Nov 4, 2025 | 192.10 | 193.30 | 192.10 | 192.55 | 192.55 | -1.26% | 86 |
| Nov 3, 2025 | 194.70 | 199.00 | 194.70 | 195.00 | 195.00 | 0.65% | 292 |
| Oct 31, 2025 | 198.90 | 198.90 | 189.05 | 193.75 | 193.75 | 0.75% | 3,965 |
| Oct 30, 2025 | 189.90 | 199.85 | 186.00 | 192.30 | 192.30 | 3.39% | 15,679 |
| Oct 29, 2025 | 194.70 | 194.70 | 185.00 | 186.00 | 186.00 | -0.53% | 1,012 |
| Oct 28, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 15 |
| Oct 24, 2025 | 189.30 | 189.30 | 186.40 | 187.00 | 187.00 | -1.22% | 220 |
| Oct 23, 2025 | 194.50 | 194.50 | 187.80 | 189.30 | 189.30 | -3.37% | 927 |
| Oct 21, 2025 | 189.80 | 195.90 | 188.80 | 195.90 | 195.90 | 5.78% | 1,547 |
| Oct 20, 2025 | 187.10 | 187.10 | 185.00 | 185.20 | 185.20 | -1.52% | 1,218 |
| Oct 17, 2025 | 188.15 | 188.15 | 188.05 | 188.05 | 188.05 | -1.03% | 277 |
| Oct 16, 2025 | 194.80 | 199.90 | 186.00 | 190.00 | 190.00 | 3.20% | 2,253 |
| Oct 15, 2025 | 185.65 | 188.10 | 184.10 | 184.10 | 184.10 | -0.83% | 132 |
| Oct 14, 2025 | 190.40 | 190.40 | 185.00 | 185.65 | 185.65 | -0.43% | 897 |
| Oct 13, 2025 | 196.90 | 196.90 | 184.75 | 186.45 | 186.45 | -4.92% | 2,267 |
| Oct 10, 2025 | 195.00 | 198.35 | 184.60 | 196.10 | 196.10 | 2.83% | 2,599 |
| Oct 9, 2025 | 187.35 | 190.70 | 186.90 | 190.70 | 190.70 | 1.79% | 53 |
| Oct 8, 2025 | 196.00 | 196.00 | 183.60 | 187.35 | 187.35 | -1.16% | 646 |
| Oct 7, 2025 | 192.95 | 193.00 | 189.10 | 189.55 | 189.55 | -3.34% | 207 |
| Oct 6, 2025 | 199.00 | 199.50 | 196.00 | 196.10 | 196.10 | -1.75% | 683 |
| Oct 3, 2025 | 188.00 | 201.40 | 188.00 | 199.60 | 199.60 | 6.14% | 1,809 |