Hi-Tech Pipes Limited (NSE:HITECH)
India
· Delayed Price · Currency is INR 91.21
-1.54 (-1.66%)
Apr 29, 2026, 3:29 PM IST
Hi-Tech Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 92.76 | 93.80 | 91.60 | 91.76 | - | -1.07% | 427,723 |
| Apr 28, 2026 | 91.94 | 94.31 | 90.51 | 92.75 | 92.75 | 1.90% | 1,428,256 |
| Apr 27, 2026 | 88.50 | 92.15 | 88.35 | 91.02 | 91.02 | 3.02% | 892,736 |
| Apr 24, 2026 | 89.97 | 90.78 | 86.85 | 88.35 | 88.35 | -1.81% | 692,470 |
| Apr 23, 2026 | 91.03 | 93.00 | 89.10 | 89.98 | 89.98 | -1.78% | 820,210 |
| Apr 22, 2026 | 85.50 | 92.62 | 85.10 | 91.61 | 91.61 | 6.63% | 2,528,634 |
| Apr 21, 2026 | 85.70 | 86.63 | 85.04 | 85.91 | 85.91 | 0.43% | 607,300 |
| Apr 20, 2026 | 88.38 | 88.53 | 85.11 | 85.54 | 85.54 | -2.81% | 677,444 |
| Apr 17, 2026 | 88.70 | 89.25 | 87.72 | 88.01 | 88.01 | -0.14% | 511,233 |
| Apr 16, 2026 | 88.80 | 89.50 | 87.45 | 88.13 | 88.13 | 0.11% | 517,372 |
| Apr 15, 2026 | 86.68 | 88.31 | 86.05 | 88.03 | 88.03 | 3.97% | 619,756 |
| Apr 13, 2026 | 85.34 | 85.95 | 82.23 | 84.67 | 84.67 | -1.97% | 885,648 |
| Apr 10, 2026 | 86.35 | 88.93 | 86.17 | 86.37 | 86.37 | 0.77% | 740,382 |
| Apr 9, 2026 | 85.25 | 87.99 | 84.13 | 85.71 | 85.71 | 0.54% | 1,044,423 |
| Apr 8, 2026 | 83.40 | 86.45 | 81.48 | 85.25 | 85.25 | 7.68% | 1,653,540 |
| Apr 7, 2026 | 79.00 | 81.70 | 78.51 | 79.17 | 79.17 | -0.66% | 949,738 |
| Apr 6, 2026 | 76.60 | 80.30 | 76.10 | 79.70 | 79.70 | 3.35% | 2,359,863 |
| Apr 2, 2026 | 75.00 | 77.50 | 73.25 | 77.12 | 77.12 | 1.11% | 566,198 |
| Apr 1, 2026 | 74.85 | 76.60 | 72.38 | 76.27 | 76.27 | 7.53% | 774,934 |
| Mar 30, 2026 | 73.50 | 73.67 | 70.14 | 70.93 | 70.93 | -3.64% | 1,513,163 |
| Mar 27, 2026 | 75.80 | 77.30 | 72.61 | 73.61 | 73.61 | -3.23% | 3,052,881 |
| Mar 25, 2026 | 77.00 | 79.80 | 75.59 | 76.07 | 76.07 | -1.48% | 1,271,087 |
| Mar 24, 2026 | 73.45 | 77.80 | 72.60 | 77.21 | 77.21 | 7.22% | 1,247,676 |
| Mar 23, 2026 | 74.30 | 74.50 | 71.50 | 72.01 | 72.01 | -4.67% | 1,104,797 |
| Mar 20, 2026 | 75.95 | 77.41 | 75.21 | 75.54 | 75.54 | 0.04% | 813,601 |
| Mar 19, 2026 | 76.12 | 77.60 | 75.10 | 75.51 | 75.51 | -3.11% | 536,828 |
| Mar 18, 2026 | 75.60 | 78.48 | 75.30 | 77.93 | 77.93 | 3.66% | 1,083,948 |
| Mar 17, 2026 | 76.05 | 76.89 | 74.88 | 75.18 | 75.18 | -0.84% | 661,259 |
| Mar 16, 2026 | 77.33 | 78.27 | 75.40 | 75.82 | 75.82 | -3.43% | 760,065 |
| Mar 13, 2026 | 80.10 | 80.55 | 78.05 | 78.51 | 78.51 | -2.50% | 942,156 |
| Mar 12, 2026 | 81.49 | 82.19 | 78.90 | 80.52 | 80.52 | -1.19% | 599,873 |
| Mar 11, 2026 | 80.90 | 84.65 | 80.06 | 81.49 | 81.49 | 2.94% | 1,279,856 |
| Mar 10, 2026 | 79.41 | 79.88 | 78.30 | 79.16 | 79.16 | 1.88% | 636,052 |
| 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 |