Hittco Tools Limited (BOM:531661)
India
· Delayed Price · Currency is INR 11.99
+0.04 (0.33%)
At close: Apr 28, 2026
Hittco Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.49 | 12.49 | 11.88 | 11.88 | 11.88 | -0.92% | 96 |
| Apr 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% | 25 |
| Apr 27, 2026 | 11.00 | 12.48 | 11.00 | 11.95 | 11.95 | 3.46% | 412 |
| Apr 24, 2026 | 12.45 | 12.45 | 10.65 | 11.55 | 11.55 | -1.70% | 3,351 |
| Apr 23, 2026 | 11.75 | 12.90 | 11.75 | 11.75 | 11.75 | - | 292 |
| Apr 22, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | 7.80% | 3,312 |
| Apr 21, 2026 | 11.24 | 11.24 | 10.51 | 10.90 | 10.90 | 2.83% | 929 |
| Apr 20, 2026 | 12.49 | 12.49 | 10.60 | 10.60 | 10.60 | -7.34% | 1,303 |
| Apr 17, 2026 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | -0.52% | 1,111 |
| Apr 16, 2026 | 11.95 | 11.95 | 11.50 | 11.50 | 11.50 | 4.45% | 107 |
| Apr 15, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -7.09% | 200 |
| Apr 13, 2026 | 11.99 | 11.99 | 11.85 | 11.85 | 11.85 | -1.17% | 226 |
| Apr 10, 2026 | 11.30 | 12.00 | 11.30 | 11.99 | 11.99 | 6.11% | 2,062 |
| Apr 9, 2026 | 11.30 | 11.32 | 11.30 | 11.30 | 11.30 | 9.71% | 1,222 |
| Apr 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.48% | 1,856 |
| Apr 7, 2026 | 10.10 | 10.15 | 10.00 | 10.15 | 10.15 | 1.50% | 2,837 |
| Apr 6, 2026 | 10.85 | 10.85 | 9.94 | 10.00 | 10.00 | -8.68% | 582 |
| Apr 2, 2026 | 10.45 | 10.98 | 10.00 | 10.95 | 10.95 | -0.36% | 992 |
| Apr 1, 2026 | 11.79 | 11.79 | 10.99 | 10.99 | 10.99 | 10.45% | 495 |
| Mar 30, 2026 | 9.45 | 10.95 | 9.45 | 9.95 | 9.95 | 5.85% | 338 |
| Mar 27, 2026 | 11.75 | 11.75 | 9.40 | 9.40 | 9.40 | -20.00% | 1,849 |
| Mar 25, 2026 | 10.34 | 11.85 | 10.30 | 11.75 | 11.75 | 14.19% | 703 |
| Mar 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1 |
| Mar 23, 2026 | 8.41 | 10.35 | 8.41 | 10.29 | 10.29 | -2.00% | 276 |
| Mar 20, 2026 | 10.84 | 10.84 | 10.10 | 10.50 | 10.50 | -3.58% | 414 |
| Mar 19, 2026 | 12.85 | 12.85 | 8.80 | 10.89 | 10.89 | -1.00% | 908 |
| Mar 18, 2026 | 11.78 | 11.78 | 11.00 | 11.00 | 11.00 | 11.11% | 459 |
| Mar 17, 2026 | 10.98 | 10.98 | 9.90 | 9.90 | 9.90 | 7.61% | 2,121 |
| Mar 16, 2026 | 10.26 | 10.26 | 9.10 | 9.20 | 9.20 | -16.36% | 1,931 |
| Mar 13, 2026 | 11.80 | 11.80 | 9.45 | 11.00 | 11.00 | -6.78% | 1,832 |
| Mar 12, 2026 | 10.25 | 11.80 | 10.25 | 11.80 | 11.80 | -0.42% | 944 |
| Mar 11, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | 1 |
| Mar 10, 2026 | 10.99 | 11.95 | 10.99 | 11.95 | 11.95 | 8.74% | 21 |
| Mar 9, 2026 | 11.99 | 11.99 | 10.99 | 10.99 | 10.99 | 9.68% | 3,537 |
| Mar 6, 2026 | 13.50 | 13.50 | 10.00 | 10.02 | 10.02 | -10.93% | 2,800 |
| Mar 5, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.26% | 3 |
| Mar 4, 2026 | 10.80 | 10.80 | 10.25 | 10.79 | 10.79 | -0.55% | 505 |
| Mar 2, 2026 | 11.00 | 11.22 | 10.85 | 10.85 | 10.85 | -5.98% | 1,146 |
| Feb 27, 2026 | 11.54 | 11.54 | 10.60 | 11.54 | 11.54 | -3.03% | 1,156 |
| Feb 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 211 |
| Feb 25, 2026 | 13.00 | 13.00 | 11.90 | 11.90 | 11.90 | 8.28% | 761 |
| Feb 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 66 |
| Feb 23, 2026 | 11.15 | 11.15 | 10.25 | 11.00 | 11.00 | -1.35% | 2,240 |
| Feb 20, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.89% | 201 |
| Feb 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 201 |
| Feb 18, 2026 | 11.15 | 11.25 | 11.10 | 11.25 | 11.25 | - | 1,286 |
| Feb 17, 2026 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -3.43% | 506 |
| Feb 16, 2026 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | -2.84% | 80 |
| Feb 13, 2026 | 12.00 | 12.06 | 11.05 | 11.99 | 11.99 | -2.12% | 641 |
| Feb 12, 2026 | 12.75 | 12.75 | 11.60 | 12.25 | 12.25 | 5.60% | 176 |
| Feb 11, 2026 | 12.45 | 12.45 | 11.60 | 11.60 | 11.60 | 5.55% | 216 |
| Feb 10, 2026 | 11.00 | 12.45 | 10.99 | 10.99 | 10.99 | 4.17% | 2,888 |
| Feb 9, 2026 | 11.00 | 11.35 | 10.55 | 10.55 | 10.55 | -7.86% | 3,278 |
| Feb 6, 2026 | 10.25 | 11.45 | 10.25 | 11.45 | 11.45 | 11.71% | 4,729 |
| Feb 5, 2026 | 13.00 | 13.00 | 10.25 | 10.25 | 10.25 | -8.89% | 3,463 |
| Feb 4, 2026 | 11.86 | 11.86 | 11.25 | 11.25 | 11.25 | -5.06% | 3,931 |
| Feb 3, 2026 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | -0.42% | 150 |
| Feb 2, 2026 | 11.20 | 11.99 | 11.20 | 11.90 | 11.90 | 5.78% | 856 |
| Feb 1, 2026 | 11.51 | 11.53 | 11.25 | 11.25 | 11.25 | -10.00% | 7,414 |
| Jan 30, 2026 | 12.55 | 12.55 | 12.00 | 12.50 | 12.50 | -0.40% | 848 |
| Jan 29, 2026 | 11.60 | 12.70 | 11.60 | 12.55 | 12.55 | 8.19% | 350 |
| Jan 28, 2026 | 11.99 | 11.99 | 11.60 | 11.60 | 11.60 | 3.11% | 921 |
| Jan 27, 2026 | 10.61 | 12.79 | 10.61 | 11.25 | 11.25 | -3.85% | 1,573 |
| Jan 23, 2026 | 11.70 | 12.87 | 11.70 | 11.70 | 11.70 | - | 334 |
| Jan 22, 2026 | 11.76 | 11.81 | 11.70 | 11.70 | 11.70 | -10.00% | 6,698 |
| Jan 21, 2026 | 12.50 | 13.50 | 12.50 | 13.00 | 13.00 | 4.00% | 154 |
| Jan 20, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -3.77% | 10,525 |
| Jan 19, 2026 | 12.85 | 12.99 | 11.81 | 12.99 | 12.99 | 1.09% | 626 |
| Jan 16, 2026 | 11.70 | 12.89 | 11.70 | 12.85 | 12.85 | -0.70% | 805 |
| Jan 14, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% | 31 |
| Jan 13, 2026 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -6.07% | 1,171 |
| Jan 12, 2026 | 13.25 | 13.84 | 13.25 | 13.84 | 13.84 | 9.84% | 2,600 |
| Jan 9, 2026 | 14.80 | 14.80 | 12.60 | 12.60 | 12.60 | -9.35% | 15,917 |
| Jan 8, 2026 | 13.80 | 13.90 | 13.45 | 13.90 | 13.90 | - | 925 |
| Jan 7, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -0.71% | 1,140 |
| Jan 6, 2026 | 14.90 | 14.90 | 13.50 | 14.00 | 14.00 | 0.36% | 1,649 |
| Jan 5, 2026 | 14.20 | 14.20 | 13.71 | 13.95 | 13.95 | -0.71% | 2,971 |
| Jan 2, 2026 | 13.50 | 14.85 | 12.88 | 14.05 | 14.05 | 4.07% | 47,192 |
| Jan 1, 2026 | 12.34 | 13.50 | 12.34 | 13.50 | 13.50 | 9.40% | 114 |
| Dec 31, 2025 | 12.00 | 12.40 | 12.00 | 12.34 | 12.34 | -1.20% | 2,331 |
| Dec 30, 2025 | 13.25 | 13.25 | 12.30 | 12.49 | 12.49 | 1.71% | 1,215 |
| Dec 29, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -9.97% | 2,698 |
| Dec 26, 2025 | 13.80 | 13.80 | 12.47 | 13.64 | 13.64 | -1.52% | 708 |
| Dec 24, 2025 | 14.35 | 14.35 | 13.85 | 13.85 | 13.85 | 1.54% | 14 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.64 | 13.64 | 13.64 | 9.12% | 15 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20 |
| Dec 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 100 |
| Dec 18, 2025 | 12.65 | 12.99 | 12.50 | 12.50 | 12.50 | -3.85% | 571 |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.63% | 135 |
| Dec 16, 2025 | 13.77 | 13.77 | 13.49 | 13.49 | 13.49 | -0.07% | 109 |
| Dec 15, 2025 | 14.29 | 14.29 | 13.00 | 13.50 | 13.50 | 3.85% | 81 |
| Dec 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1 |
| Dec 11, 2025 | 13.85 | 13.85 | 13.00 | 13.00 | 13.00 | - | 177 |
| Dec 10, 2025 | 13.90 | 13.90 | 12.49 | 13.00 | 13.00 | 1.17% | 1,061 |
| Dec 9, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | 7.08% | 72 |
| Dec 8, 2025 | 13.24 | 13.24 | 12.00 | 12.00 | 12.00 | -0.83% | 1,786 |
| Dec 5, 2025 | 14.00 | 14.00 | 12.10 | 12.10 | 12.10 | -9.63% | 1,567 |
| Dec 4, 2025 | 13.45 | 13.45 | 13.39 | 13.39 | 13.39 | -3.32% | 160 |
| Dec 3, 2025 | 13.45 | 14.25 | 13.25 | 13.85 | 13.85 | 2.97% | 1,386 |
| Dec 2, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -3.93% | 101 |