Hi-Tech Pipes Limited (NSE:HITECH)
India
· Delayed Price · Currency is INR 78.90
+1.20 (1.54%)
Mar 10, 2026, 10:59 AM IST
Hi-Tech Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.01 | 81.43 | 77.05 | 77.70 | 77.70 | -6.13% | 789,722 |
| Mar 6, 2026 | 81.77 | 83.40 | 80.90 | 82.77 | 82.77 | 1.73% | 788,124 |
| Mar 5, 2026 | 82.44 | 83.62 | 80.00 | 81.36 | 81.36 | -0.38% | 848,038 |
| Mar 4, 2026 | 81.01 | 83.10 | 79.42 | 81.67 | 81.67 | -2.22% | 951,840 |
| Mar 2, 2026 | 83.00 | 85.89 | 82.27 | 83.52 | 83.52 | -5.23% | 1,498,989 |
| Feb 27, 2026 | 89.20 | 89.21 | 87.00 | 88.13 | 88.13 | -0.63% | 558,152 |
| Feb 26, 2026 | 88.46 | 89.98 | 87.80 | 88.69 | 88.69 | 0.60% | 625,203 |
| Feb 25, 2026 | 87.90 | 89.89 | 86.65 | 88.16 | 88.16 | 2.11% | 1,000,592 |
| Feb 24, 2026 | 86.00 | 86.70 | 84.52 | 86.34 | 86.34 | -0.32% | 399,515 |
| Feb 23, 2026 | 87.00 | 88.80 | 86.30 | 86.62 | 86.62 | 0.22% | 590,241 |
| Feb 20, 2026 | 85.20 | 86.92 | 84.44 | 86.43 | 86.43 | 0.71% | 561,351 |
| Feb 19, 2026 | 86.00 | 87.11 | 85.31 | 85.82 | 85.82 | -0.61% | 479,610 |
| Feb 18, 2026 | 87.61 | 88.01 | 86.05 | 86.35 | 86.35 | -1.44% | 364,388 |
| Feb 17, 2026 | 83.56 | 88.17 | 83.11 | 87.61 | 87.61 | 4.85% | 1,045,329 |
| Feb 16, 2026 | 87.45 | 87.45 | 83.12 | 83.56 | 83.56 | -4.51% | 1,111,273 |
| Feb 13, 2026 | 86.95 | 88.29 | 85.01 | 87.51 | 87.51 | 0.42% | 874,885 |
| Feb 12, 2026 | 88.99 | 89.01 | 86.55 | 87.14 | 87.14 | -2.01% | 713,103 |
| Feb 11, 2026 | 91.70 | 91.73 | 88.04 | 88.93 | 88.93 | -2.30% | 1,165,319 |
| Feb 10, 2026 | 86.13 | 92.00 | 85.53 | 91.02 | 91.02 | 6.94% | 2,854,309 |
| Feb 9, 2026 | 80.90 | 86.20 | 79.11 | 85.11 | 85.11 | 4.83% | 1,461,898 |
| Feb 6, 2026 | 81.10 | 81.88 | 78.78 | 81.19 | 81.19 | 0.11% | 568,806 |
| Feb 5, 2026 | 82.59 | 82.79 | 80.50 | 81.10 | 81.10 | -1.71% | 418,898 |
| Feb 4, 2026 | 81.00 | 83.40 | 79.84 | 82.51 | 82.51 | 1.81% | 865,818 |
| Feb 3, 2026 | 76.95 | 81.79 | 75.22 | 81.04 | 81.04 | 11.09% | 1,600,364 |
| Feb 2, 2026 | 74.00 | 74.00 | 70.70 | 72.95 | 72.95 | -1.50% | 817,515 |
| Feb 1, 2026 | 74.92 | 75.17 | 72.87 | 74.06 | 74.06 | -0.56% | 463,364 |
| Jan 30, 2026 | 73.60 | 75.58 | 73.27 | 74.48 | 74.48 | 0.01% | 701,440 |
| Jan 29, 2026 | 75.90 | 75.90 | 73.20 | 74.47 | 74.47 | -0.81% | 639,639 |
| Jan 28, 2026 | 73.71 | 75.99 | 73.31 | 75.08 | 75.08 | 2.75% | 1,038,184 |
| Jan 27, 2026 | 75.69 | 75.70 | 72.48 | 73.07 | 73.07 | -2.94% | 965,476 |
| Jan 23, 2026 | 78.30 | 78.87 | 74.85 | 75.28 | 75.28 | -3.52% | 880,520 |
| Jan 22, 2026 | 78.70 | 80.54 | 77.66 | 78.03 | 78.03 | -0.10% | 912,078 |
| Jan 21, 2026 | 80.69 | 81.15 | 77.52 | 78.11 | 78.11 | -3.17% | 1,074,617 |
| Jan 20, 2026 | 85.05 | 85.17 | 80.05 | 80.67 | 80.67 | -5.17% | 1,023,224 |
| Jan 19, 2026 | 86.36 | 86.36 | 84.70 | 85.07 | 85.07 | -1.82% | 469,521 |
| Jan 16, 2026 | 85.15 | 88.30 | 84.80 | 86.65 | 86.65 | 1.68% | 618,854 |
| Jan 14, 2026 | 85.00 | 85.96 | 84.80 | 85.22 | 85.22 | -0.13% | 352,883 |
| Jan 13, 2026 | 85.77 | 86.53 | 84.56 | 85.33 | 85.33 | 0.33% | 538,988 |
| Jan 12, 2026 | 87.15 | 87.98 | 84.40 | 85.05 | 85.05 | -2.30% | 1,020,638 |
| Jan 9, 2026 | 89.26 | 89.78 | 85.70 | 87.05 | 87.05 | -3.05% | 1,422,569 |
| Jan 8, 2026 | 91.02 | 91.34 | 89.20 | 89.79 | 89.79 | -1.50% | 730,493 |
| Jan 7, 2026 | 91.95 | 92.40 | 90.80 | 91.16 | 91.16 | -0.81% | 600,381 |
| Jan 6, 2026 | 93.60 | 93.61 | 91.33 | 91.90 | 91.90 | -1.71% | 535,146 |
| Jan 5, 2026 | 95.00 | 96.30 | 93.10 | 93.50 | 93.50 | -1.46% | 1,339,919 |
| Jan 2, 2026 | 93.97 | 95.27 | 92.91 | 94.89 | 94.89 | 1.68% | 736,086 |
| Jan 1, 2026 | 92.65 | 94.89 | 91.45 | 93.32 | 93.32 | 1.36% | 1,768,122 |
| Dec 31, 2025 | 90.45 | 92.99 | 90.03 | 92.07 | 92.07 | 2.18% | 833,188 |
| Dec 30, 2025 | 90.01 | 91.13 | 89.20 | 90.11 | 90.11 | 0.03% | 869,172 |
| Dec 29, 2025 | 91.37 | 92.44 | 89.90 | 90.08 | 90.08 | -1.41% | 712,344 |
| Dec 26, 2025 | 91.45 | 93.24 | 90.00 | 91.37 | 91.37 | 1.70% | 1,211,334 |
| Dec 24, 2025 | 93.00 | 93.00 | 89.36 | 89.84 | 89.84 | -2.92% | 1,735,223 |
| Dec 23, 2025 | 92.05 | 94.00 | 91.41 | 92.54 | 92.54 | 0.71% | 1,340,736 |
| Dec 22, 2025 | 90.50 | 93.05 | 90.49 | 91.89 | 91.89 | 0.87% | 926,434 |
| Dec 19, 2025 | 91.09 | 91.72 | 90.45 | 91.10 | 91.10 | 0.01% | 545,203 |
| Dec 18, 2025 | 92.00 | 92.45 | 90.25 | 91.09 | 91.09 | -0.96% | 855,762 |
| Dec 17, 2025 | 94.00 | 94.00 | 91.75 | 91.97 | 91.97 | -2.16% | 444,456 |
| Dec 16, 2025 | 94.30 | 94.30 | 92.06 | 94.00 | 94.00 | 0.19% | 935,338 |
| Dec 15, 2025 | 92.00 | 94.51 | 91.02 | 93.82 | 93.82 | 2.50% | 1,404,644 |
| Dec 12, 2025 | 91.93 | 92.98 | 91.00 | 91.53 | 91.53 | 0.26% | 1,712,075 |
| Dec 11, 2025 | 92.89 | 93.30 | 91.00 | 91.29 | 91.29 | -1.24% | 715,834 |
| Dec 10, 2025 | 94.21 | 96.42 | 91.09 | 92.44 | 92.44 | -1.88% | 1,002,078 |
| Dec 9, 2025 | 94.35 | 95.38 | 92.00 | 94.21 | 94.21 | -0.67% | 733,845 |
| Dec 8, 2025 | 97.31 | 97.45 | 92.90 | 94.85 | 94.85 | -3.11% | 911,271 |
| Dec 5, 2025 | 97.45 | 98.37 | 95.10 | 97.89 | 97.89 | 0.07% | 1,023,291 |
| Dec 4, 2025 | 97.00 | 98.64 | 96.26 | 97.82 | 97.82 | 1.00% | 539,001 |
| Dec 3, 2025 | 99.00 | 99.57 | 96.40 | 96.85 | 96.85 | -2.31% | 544,737 |
| Dec 2, 2025 | 99.70 | 100.08 | 99.00 | 99.14 | 99.14 | -0.53% | 315,831 |
| Dec 1, 2025 | 101.80 | 102.66 | 98.30 | 99.67 | 99.67 | -1.23% | 545,848 |
| Nov 28, 2025 | 99.93 | 101.99 | 99.93 | 100.91 | 100.91 | 0.98% | 433,849 |
| Nov 27, 2025 | 104.00 | 104.50 | 94.98 | 99.93 | 99.93 | -3.07% | 671,135 |
| Nov 26, 2025 | 100.71 | 103.45 | 99.90 | 103.09 | 103.09 | 2.60% | 721,910 |
| Nov 25, 2025 | 99.04 | 101.40 | 99.04 | 100.48 | 100.48 | 1.55% | 606,077 |
| Nov 24, 2025 | 102.65 | 102.70 | 98.30 | 98.95 | 98.95 | -2.98% | 776,997 |
| Nov 21, 2025 | 105.45 | 105.75 | 101.00 | 101.99 | 101.99 | -3.20% | 960,660 |
| Nov 20, 2025 | 106.25 | 107.20 | 105.00 | 105.36 | 105.36 | -1.48% | 740,305 |
| Nov 19, 2025 | 108.98 | 108.98 | 105.84 | 106.94 | 106.94 | -1.93% | 736,183 |
| Nov 18, 2025 | 110.89 | 110.89 | 107.55 | 109.05 | 109.05 | -1.66% | 551,198 |
| Nov 17, 2025 | 106.50 | 111.30 | 105.68 | 110.89 | 110.89 | 4.11% | 1,143,176 |
| Nov 14, 2025 | 106.33 | 109.60 | 105.64 | 106.51 | 106.51 | 0.17% | 765,735 |
| Nov 13, 2025 | 104.00 | 111.40 | 104.00 | 106.33 | 106.33 | 0.63% | 1,557,353 |
| Nov 12, 2025 | 106.57 | 108.00 | 104.72 | 105.66 | 105.66 | -0.85% | 1,530,385 |
| Nov 11, 2025 | 105.65 | 107.80 | 102.76 | 106.57 | 106.57 | 0.89% | 926,825 |
| Nov 10, 2025 | 105.99 | 107.50 | 105.35 | 105.63 | 105.63 | -0.55% | 515,652 |
| Nov 7, 2025 | 104.00 | 108.08 | 101.87 | 106.21 | 106.21 | 1.18% | 1,204,209 |
| Nov 6, 2025 | 111.06 | 111.53 | 103.56 | 104.97 | 104.97 | -5.91% | 2,167,706 |
| Nov 4, 2025 | 113.90 | 114.64 | 110.05 | 111.56 | 111.56 | -1.80% | 1,430,765 |
| Nov 3, 2025 | 114.62 | 115.58 | 112.99 | 113.60 | 113.60 | -0.89% | 370,933 |
| Oct 31, 2025 | 114.44 | 115.80 | 113.81 | 114.62 | 114.62 | 0.16% | 575,762 |
| Oct 30, 2025 | 115.85 | 115.85 | 113.28 | 114.44 | 114.44 | -0.57% | 698,606 |
| Oct 29, 2025 | 112.99 | 115.80 | 112.89 | 115.10 | 115.10 | 1.71% | 723,677 |
| Oct 28, 2025 | 113.05 | 114.84 | 112.85 | 113.16 | 113.16 | -0.20% | 1,007,267 |
| Oct 27, 2025 | 115.00 | 116.65 | 111.20 | 113.39 | 113.39 | -1.40% | 1,792,318 |
| Oct 24, 2025 | 117.00 | 117.00 | 114.06 | 115.00 | 115.00 | -1.11% | 792,216 |
| Oct 23, 2025 | 115.97 | 117.70 | 115.20 | 116.29 | 116.29 | 0.28% | 1,076,460 |
| Oct 21, 2025 | 115.40 | 117.00 | 115.00 | 115.97 | 115.97 | 1.39% | 331,433 |
| Oct 20, 2025 | 114.72 | 116.60 | 111.51 | 114.38 | 114.38 | -0.36% | 2,939,728 |
| Oct 17, 2025 | 116.45 | 119.24 | 114.50 | 114.79 | 114.79 | -1.80% | 1,212,401 |
| Oct 16, 2025 | 119.00 | 120.30 | 115.80 | 116.90 | 116.90 | -1.68% | 822,216 |
| Oct 15, 2025 | 116.50 | 120.50 | 116.00 | 118.90 | 118.90 | 1.91% | 1,332,921 |
| Oct 14, 2025 | 115.72 | 117.40 | 113.00 | 116.67 | 116.67 | 0.82% | 1,279,622 |