Hitech Corporation Limited (BOM:526217)
India
· Delayed Price · Currency is INR 138.65
-4.30 (-3.01%)
At close: Apr 28, 2026
Hitech Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.50 | 146.90 | 137.50 | 138.65 | 138.65 | -3.01% | 1,411 |
| Apr 27, 2026 | 144.50 | 144.50 | 136.00 | 142.95 | 142.95 | 2.33% | 635 |
| Apr 24, 2026 | 140.15 | 145.00 | 137.10 | 139.70 | 139.70 | -1.96% | 1,515 |
| Apr 23, 2026 | 142.15 | 148.00 | 139.35 | 142.50 | 142.50 | 0.42% | 1,425 |
| Apr 22, 2026 | 147.50 | 147.50 | 137.85 | 141.90 | 141.90 | -2.14% | 769 |
| Apr 21, 2026 | 143.30 | 145.60 | 143.00 | 145.00 | 145.00 | 1.90% | 38 |
| Apr 20, 2026 | 148.60 | 148.95 | 141.90 | 142.30 | 142.30 | -2.37% | 2,921 |
| Apr 17, 2026 | 149.70 | 149.70 | 141.10 | 145.75 | 145.75 | 1.43% | 2,795 |
| Apr 16, 2026 | 144.00 | 149.80 | 142.90 | 143.70 | 143.70 | -0.52% | 5,058 |
| Apr 15, 2026 | 140.15 | 149.70 | 135.20 | 144.45 | 144.45 | - | 4,086 |
| Apr 13, 2026 | 139.00 | 149.80 | 135.50 | 144.45 | 144.45 | 0.84% | 5,308 |
| Apr 10, 2026 | 144.80 | 147.00 | 137.50 | 143.25 | 143.25 | 1.38% | 1,048 |
| Apr 9, 2026 | 139.60 | 144.25 | 137.10 | 141.30 | 141.30 | -2.48% | 3,256 |
| Apr 8, 2026 | 144.40 | 147.90 | 135.10 | 144.90 | 144.90 | 5.50% | 2,618 |
| Apr 7, 2026 | 144.90 | 145.05 | 136.00 | 137.35 | 137.35 | -0.47% | 2,437 |
| Apr 6, 2026 | 138.90 | 139.00 | 130.10 | 138.00 | 138.00 | 3.45% | 1,570 |
| Apr 2, 2026 | 123.55 | 134.15 | 122.00 | 133.40 | 133.40 | 4.63% | 940 |
| Apr 1, 2026 | 119.00 | 128.90 | 119.00 | 127.50 | 127.50 | 10.58% | 6,248 |
| Mar 30, 2026 | 114.10 | 124.00 | 112.10 | 115.30 | 115.30 | -7.72% | 3,129 |
| Mar 27, 2026 | 144.80 | 144.90 | 121.05 | 124.95 | 124.95 | -7.44% | 4,386 |
| Mar 25, 2026 | 137.05 | 139.80 | 135.00 | 135.00 | 135.00 | -1.10% | 3,120 |
| Mar 24, 2026 | 144.70 | 147.00 | 134.60 | 136.50 | 136.50 | 0.66% | 5,281 |
| Mar 23, 2026 | 141.00 | 149.00 | 135.00 | 135.60 | 135.60 | -4.54% | 2,156 |
| Mar 20, 2026 | 136.00 | 145.00 | 130.20 | 142.05 | 142.05 | 7.94% | 2,860 |
| Mar 19, 2026 | 135.40 | 135.40 | 128.50 | 131.60 | 131.60 | -3.27% | 418 |
| Mar 18, 2026 | 142.50 | 142.50 | 134.90 | 136.05 | 136.05 | -2.47% | 16,241 |
| Mar 17, 2026 | 140.50 | 140.50 | 138.05 | 139.50 | 139.50 | 0.11% | 2,735 |
| Mar 16, 2026 | 137.90 | 144.00 | 133.40 | 139.35 | 139.35 | 5.09% | 5,008 |
| Mar 13, 2026 | 136.90 | 139.80 | 125.50 | 132.60 | 132.60 | 0.04% | 16,618 |
| Mar 12, 2026 | 132.95 | 138.95 | 132.00 | 132.55 | 132.55 | 1.57% | 3,846 |
| Mar 11, 2026 | 131.75 | 137.95 | 130.00 | 130.50 | 130.50 | -1.25% | 5,502 |
| Mar 10, 2026 | 128.75 | 140.00 | 117.30 | 132.15 | 132.15 | 8.36% | 13,603 |
| 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 |