Hit Kit Global Solutions Limited (BOM:532359)
India
· Delayed Price · Currency is INR 3.690
+0.170 (4.83%)
At close: Apr 28, 2026
Hit Kit Global Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 71,587 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.83% | 29,072 |
| Apr 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | 60,479 |
| Apr 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 257,036 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 37,205 |
| Apr 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.81% | 95,686 |
| Apr 21, 2026 | 2.78 | 2.91 | 2.67 | 2.91 | 2.91 | 4.68% | 1,078,573 |
| Apr 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | 137,797 |
| Apr 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.89% | 132,237 |
| Apr 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 21,084 |
| Apr 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00% | 109,491 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | 56,230 |
| Apr 10, 2026 | 3.57 | 3.67 | 3.57 | 3.57 | 3.57 | -4.80% | 308,124 |
| Apr 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.82% | 25,378 |
| Apr 8, 2026 | 3.94 | 4.12 | 3.94 | 3.94 | 3.94 | -4.83% | 1,411,803 |
| Apr 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.83% | 52,622 |
| Apr 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 71,118 |
| Apr 2, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 11,603 |
| Apr 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.94% | 35,601 |
| Mar 30, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.89% | 20,406 |
| Mar 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 30,663 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.92% | 232,435 |
| Mar 24, 2026 | 5.89 | 6.01 | 5.89 | 5.89 | 5.89 | -4.85% | 834,998 |
| Mar 23, 2026 | 6.20 | 6.20 | 5.62 | 6.19 | 6.19 | 4.74% | 3,293,291 |
| Mar 20, 2026 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 4.97% | 1,450,877 |
| Mar 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.84% | 199,310 |
| Mar 18, 2026 | 5.00 | 5.37 | 4.87 | 5.37 | 5.37 | 4.88% | 2,129,484 |
| Mar 17, 2026 | 5.22 | 5.22 | 4.74 | 5.12 | 5.12 | 2.81% | 1,679,004 |
| Mar 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84% | 507,894 |
| Mar 13, 2026 | 4.73 | 5.21 | 4.73 | 4.75 | 4.75 | -4.43% | 5,495,647 |
| Mar 12, 2026 | 5.49 | 5.49 | 4.97 | 4.97 | 4.97 | -4.97% | 4,584,459 |
| Mar 11, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.81% | 411,037 |
| Mar 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83% | 1,016,648 |
| Mar 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 80,513 |
| Mar 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.85% | 69,971 |
| Mar 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.84% | 42,275 |
| Mar 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.82% | 110,763 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.58 | 3.94 | 3.94 | 4.79% | 8,257,020 |
| Feb 27, 2026 | 3.76 | 3.76 | 3.46 | 3.76 | 3.76 | 4.74% | 2,207,276 |
| Feb 26, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 104,872 |
| Feb 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 124,283 |
| Feb 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.82% | 489,440 |
| Feb 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.71% | 884,680 |
| Feb 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.95% | 66,791 |
| Feb 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.81% | 66,102 |
| Feb 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 4.65% | 46,672 |
| Feb 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | 107,886 |
| Feb 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.68% | 92,404 |
| Feb 13, 2026 | 2.35 | 2.35 | 2.13 | 2.35 | 2.35 | 4.91% | 1,979,237 |
| Feb 12, 2026 | 2.24 | 2.24 | 2.04 | 2.24 | 2.24 | 4.67% | 3,605,188 |
| Feb 11, 2026 | 2.34 | 2.34 | 2.12 | 2.14 | 2.14 | -4.04% | 2,339,780 |
| Feb 10, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 838,593 |
| Feb 9, 2026 | 2.13 | 2.13 | 2.07 | 2.13 | 2.13 | 4.93% | 640,651 |
| Feb 6, 2026 | 1.99 | 2.03 | 1.94 | 2.03 | 2.03 | 4.64% | 2,765,019 |
| Feb 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 241,968 |
| Feb 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 314,707 |
| Feb 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 216,364 |
| Feb 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 158,819 |
| Feb 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 88,408 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 632,244 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 86,866 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.16 | 1.40 | 1.40 | 9.37% | 340,356 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.21 | 1.28 | 1.28 | 7.56% | 257,324 |
| Jan 23, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 7.21% | 303,279 |
| Jan 22, 2026 | 1.11 | 1.12 | 1.05 | 1.11 | 1.11 | 3.74% | 128,856 |
| Jan 21, 2026 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | 3.88% | 122,327 |
| Jan 20, 2026 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -0.96% | 252,353 |
| Jan 19, 2026 | 1.09 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 31,586 |
| Jan 16, 2026 | 1.04 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 238,785 |
| Jan 14, 2026 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 90,603 |
| Jan 13, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 106,611 |
| Jan 12, 2026 | 1.06 | 1.06 | 0.96 | 1.01 | 1.01 | -0.98% | 74,770 |
| Jan 9, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 26,309 |
| Jan 8, 2026 | 1.11 | 1.11 | 0.99 | 1.01 | 1.01 | -7.34% | 217,268 |
| Jan 7, 2026 | 1.12 | 1.12 | 0.99 | 1.09 | 1.09 | - | 426,648 |
| Jan 6, 2026 | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | 2.83% | 53,270 |
| Jan 5, 2026 | 1.05 | 1.10 | 0.96 | 1.06 | 1.06 | - | 60,510 |
| Jan 2, 2026 | 1.10 | 1.12 | 1.04 | 1.06 | 1.06 | -1.85% | 33,791 |
| Jan 1, 2026 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 232,305 |
| Dec 31, 2025 | 1.02 | 1.07 | 0.97 | 1.03 | 1.03 | 0.98% | 101,405 |
| Dec 30, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 237,184 |
| Dec 29, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 53,971 |
| Dec 26, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 29,867 |
| Dec 24, 2025 | 1.09 | 1.14 | 1.07 | 1.11 | 1.11 | 1.83% | 23,340 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 18,126 |
| Dec 22, 2025 | 1.15 | 1.15 | 1.06 | 1.13 | 1.13 | 1.80% | 36,412 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.07 | 1.11 | 1.11 | -0.89% | 14,482 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 55,015 |
| Dec 17, 2025 | 1.13 | 1.16 | 1.06 | 1.13 | 1.13 | 1.80% | 110,031 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | 0.91% | 37,888 |
| Dec 15, 2025 | 1.11 | 1.13 | 1.03 | 1.10 | 1.10 | 1.85% | 25,928 |
| Dec 12, 2025 | 1.15 | 1.18 | 1.08 | 1.08 | 1.08 | -4.42% | 168,062 |
| Dec 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 180,487 |
| Dec 10, 2025 | 1.08 | 1.08 | 0.98 | 1.08 | 1.08 | 4.85% | 61,509 |
| Dec 9, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 16,893 |
| Dec 8, 2025 | 1.04 | 1.07 | 0.97 | 0.99 | 0.99 | -2.94% | 108,582 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -4.67% | 186,938 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.07 | 1.07 | 1.07 | -4.46% | 456,402 |
| Dec 3, 2025 | 1.16 | 1.19 | 1.09 | 1.12 | 1.12 | -1.75% | 151,469 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 7,995 |