ROX Hi-Tech Limited (NSE:ROXHITECH)
India
· Delayed Price · Currency is INR 31.05
+0.35 (1.14%)
Mar 10, 2026, 3:26 PM IST
ROX Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.50 | 32.00 | 30.70 | 30.70 | 30.70 | -4.21% | 17,600 |
| Mar 6, 2026 | 31.50 | 33.60 | 31.50 | 32.05 | 32.05 | -0.16% | 11,200 |
| Mar 5, 2026 | 33.00 | 33.00 | 31.50 | 32.10 | 32.10 | -1.23% | 22,400 |
| Mar 4, 2026 | 30.15 | 33.00 | 30.15 | 32.50 | 32.50 | -1.96% | 75,200 |
| Mar 2, 2026 | 33.20 | 33.20 | 33.15 | 33.15 | 33.15 | -1.19% | 4,800 |
| Feb 27, 2026 | 33.15 | 33.55 | 33.15 | 33.55 | 33.55 | 0.30% | 6,400 |
| Feb 26, 2026 | 33.10 | 34.00 | 33.00 | 33.45 | 33.45 | -2.76% | 14,400 |
| Feb 25, 2026 | 35.90 | 37.45 | 32.40 | 34.40 | 34.40 | -3.91% | 59,200 |
| Feb 24, 2026 | 35.00 | 36.00 | 35.00 | 35.80 | 35.80 | -0.56% | 20,800 |
| Feb 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 9,600 |
| Feb 20, 2026 | 35.50 | 36.55 | 35.50 | 36.00 | 36.00 | 1.69% | 51,200 |
| Feb 19, 2026 | 32.70 | 37.00 | 32.35 | 35.40 | 35.40 | 7.60% | 43,200 |
| Feb 18, 2026 | 33.25 | 33.50 | 32.50 | 32.90 | 32.90 | -2.95% | 14,400 |
| Feb 17, 2026 | 33.90 | 33.95 | 32.75 | 33.90 | 33.90 | 2.73% | 17,600 |
| Feb 16, 2026 | 35.00 | 35.00 | 32.40 | 33.00 | 33.00 | -3.37% | 36,800 |
| Feb 13, 2026 | 34.00 | 34.15 | 34.00 | 34.15 | 34.15 | -2.43% | 3,200 |
| Feb 12, 2026 | 34.85 | 35.00 | 33.65 | 35.00 | 35.00 | 3.86% | 17,600 |
| Feb 11, 2026 | 34.85 | 34.85 | 33.25 | 33.70 | 33.70 | -3.30% | 20,800 |
| Feb 10, 2026 | 33.75 | 34.85 | 33.75 | 34.85 | 34.85 | 3.11% | 12,800 |
| Feb 9, 2026 | 35.00 | 35.00 | 33.80 | 33.80 | 33.80 | -1.31% | 16,000 |
| Feb 6, 2026 | 34.25 | 34.25 | 33.90 | 34.25 | 34.25 | - | 4,800 |
| Feb 5, 2026 | 35.85 | 35.85 | 34.05 | 34.25 | 34.25 | -4.46% | 17,600 |
| Feb 4, 2026 | 34.55 | 35.85 | 34.55 | 35.85 | 35.85 | 3.76% | 8,000 |
| Feb 3, 2026 | 36.00 | 36.00 | 34.00 | 34.55 | 34.55 | -0.72% | 20,800 |
| Feb 2, 2026 | 34.95 | 34.95 | 34.70 | 34.80 | 34.80 | 3.26% | 4,800 |
| Feb 1, 2026 | 35.05 | 36.50 | 28.65 | 33.70 | 33.70 | -3.71% | 41,600 |
| Jan 30, 2026 | 34.50 | 36.30 | 34.50 | 35.00 | 35.00 | 1.45% | 22,400 |
| Jan 29, 2026 | 33.70 | 34.95 | 33.70 | 34.50 | 34.50 | -1.85% | 12,800 |
| Jan 28, 2026 | 34.70 | 35.90 | 34.60 | 35.15 | 35.15 | -2.23% | 14,400 |
| Jan 27, 2026 | 35.90 | 36.90 | 34.00 | 35.95 | 35.95 | -0.28% | 24,000 |
| Jan 23, 2026 | 36.00 | 36.70 | 35.25 | 36.05 | 36.05 | 0.14% | 22,400 |
| Jan 22, 2026 | 35.25 | 36.35 | 35.05 | 36.00 | 36.00 | 2.71% | 16,000 |
| Jan 21, 2026 | 35.00 | 36.00 | 34.50 | 35.05 | 35.05 | -2.64% | 20,800 |
| Jan 20, 2026 | 37.75 | 38.20 | 35.30 | 36.00 | 36.00 | -4.00% | 35,200 |
| Jan 19, 2026 | 38.00 | 38.00 | 36.15 | 37.50 | 37.50 | 0.67% | 27,200 |
| Jan 16, 2026 | 37.50 | 38.75 | 37.00 | 37.25 | 37.25 | -0.67% | 17,600 |
| Jan 14, 2026 | 38.60 | 38.60 | 37.05 | 37.50 | 37.50 | 4.17% | 11,200 |
| Jan 13, 2026 | 35.30 | 36.25 | 35.30 | 36.00 | 36.00 | -0.41% | 12,800 |
| Jan 12, 2026 | 35.15 | 37.60 | 35.15 | 36.15 | 36.15 | -4.49% | 28,800 |
| Jan 9, 2026 | 36.10 | 39.30 | 36.10 | 37.85 | 37.85 | -3.69% | 32,000 |
| Jan 8, 2026 | 41.00 | 41.50 | 39.00 | 39.30 | 39.30 | -5.19% | 54,400 |
| Jan 7, 2026 | 42.85 | 43.00 | 40.55 | 41.45 | 41.45 | -3.27% | 43,200 |
| Jan 6, 2026 | 42.70 | 42.85 | 41.55 | 42.85 | 42.85 | -0.12% | 9,600 |
| Jan 5, 2026 | 44.25 | 44.25 | 41.00 | 42.90 | 42.90 | -1.15% | 22,400 |
| Jan 2, 2026 | 43.50 | 43.50 | 43.00 | 43.40 | 43.40 | -0.23% | 32,000 |
| Jan 1, 2026 | 43.55 | 44.00 | 43.50 | 43.50 | 43.50 | -3.33% | 14,400 |
| Dec 31, 2025 | 41.40 | 45.00 | 41.40 | 45.00 | 45.00 | 4.17% | 19,200 |
| Dec 30, 2025 | 44.00 | 44.00 | 43.15 | 43.20 | 43.20 | -0.69% | 16,000 |
| Dec 29, 2025 | 43.05 | 43.50 | 43.00 | 43.50 | 43.50 | -1.14% | 16,000 |
| Dec 26, 2025 | 44.70 | 44.70 | 43.95 | 44.00 | 44.00 | -1.23% | 19,200 |
| Dec 24, 2025 | 44.80 | 44.80 | 44.40 | 44.55 | 44.55 | -2.52% | 16,000 |
| Dec 23, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.44% | 1,600 |
| Dec 22, 2025 | 45.80 | 46.65 | 44.50 | 45.50 | 45.50 | 0.22% | 11,200 |
| Dec 19, 2025 | 44.95 | 45.50 | 44.10 | 45.40 | 45.40 | 4.25% | 19,200 |
| Dec 18, 2025 | 44.05 | 44.80 | 43.55 | 43.55 | 43.55 | -2.57% | 14,400 |
| Dec 17, 2025 | 44.50 | 45.00 | 44.25 | 44.70 | 44.70 | 0.34% | 16,000 |
| Dec 16, 2025 | 43.60 | 45.00 | 43.60 | 44.55 | 44.55 | 0.45% | 20,800 |
| Dec 15, 2025 | 44.30 | 44.35 | 44.30 | 44.35 | 44.35 | -2.53% | 12,800 |
| Dec 12, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.98% | 4,800 |
| Dec 11, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.10% | 1,600 |
| Dec 10, 2025 | 45.00 | 45.50 | 45.00 | 45.45 | 45.45 | 3.06% | 8,000 |
| Dec 9, 2025 | 43.50 | 44.10 | 43.50 | 44.10 | 44.10 | 0.23% | 8,000 |
| Dec 8, 2025 | 46.00 | 46.20 | 44.00 | 44.00 | 44.00 | -3.83% | 32,000 |
| Dec 5, 2025 | 44.30 | 45.75 | 44.30 | 45.75 | 45.75 | 1.10% | 9,600 |
| Dec 4, 2025 | 44.75 | 45.90 | 44.75 | 45.25 | 45.25 | -0.11% | 25,600 |
| Dec 3, 2025 | 45.05 | 46.30 | 45.05 | 45.30 | 45.30 | -2.16% | 14,400 |
| Dec 2, 2025 | 45.50 | 46.70 | 45.10 | 46.30 | 46.30 | 0.54% | 16,000 |
| Dec 1, 2025 | 46.50 | 46.50 | 46.00 | 46.05 | 46.05 | -1.81% | 24,000 |
| Nov 28, 2025 | 46.80 | 48.70 | 46.55 | 46.90 | 46.90 | -1.37% | 12,800 |
| Nov 27, 2025 | 47.15 | 48.70 | 47.05 | 47.55 | 47.55 | -0.94% | 12,800 |
| Nov 26, 2025 | 47.80 | 48.40 | 47.25 | 48.00 | 48.00 | 4.23% | 32,000 |
| Nov 25, 2025 | 46.20 | 47.15 | 46.00 | 46.05 | 46.05 | -0.65% | 17,600 |
| Nov 24, 2025 | 49.00 | 49.00 | 46.05 | 46.35 | 46.35 | -5.98% | 24,000 |
| Nov 21, 2025 | 52.00 | 52.00 | 48.70 | 49.30 | 49.30 | -3.24% | 49,600 |
| Nov 20, 2025 | 44.85 | 52.00 | 44.80 | 50.95 | 50.95 | 13.60% | 105,600 |
| Nov 19, 2025 | 45.60 | 45.90 | 44.55 | 44.85 | 44.85 | -0.77% | 19,200 |
| Nov 18, 2025 | 47.30 | 47.30 | 45.00 | 45.20 | 45.20 | -4.44% | 33,600 |
| Nov 17, 2025 | 47.40 | 49.25 | 43.95 | 47.30 | 47.30 | 0.75% | 36,800 |
| Nov 14, 2025 | 47.00 | 47.90 | 46.55 | 46.95 | 46.95 | 0.54% | 19,200 |
| Nov 13, 2025 | 47.50 | 47.65 | 46.70 | 46.70 | 46.70 | -1.99% | 8,000 |
| Nov 12, 2025 | 46.80 | 48.40 | 46.80 | 47.65 | 47.65 | 1.38% | 4,800 |
| Nov 11, 2025 | 46.30 | 47.00 | 46.30 | 47.00 | 47.00 | 1.51% | 6,400 |
| Nov 10, 2025 | 45.35 | 46.95 | 45.35 | 46.30 | 46.30 | 0.43% | 19,200 |
| Nov 7, 2025 | 46.00 | 47.50 | 46.00 | 46.10 | 46.10 | -0.43% | 11,200 |
| Nov 6, 2025 | 46.70 | 47.00 | 43.65 | 46.30 | 46.30 | 0.54% | 46,400 |
| Nov 4, 2025 | 45.35 | 46.55 | 45.35 | 46.05 | 46.05 | 1.77% | 8,000 |
| Nov 3, 2025 | 45.00 | 46.00 | 44.00 | 45.25 | 45.25 | 0.56% | 59,200 |
| Oct 31, 2025 | 46.05 | 46.90 | 44.95 | 45.00 | 45.00 | -2.28% | 41,600 |
| Oct 30, 2025 | 47.95 | 48.00 | 46.00 | 46.05 | 46.05 | -1.18% | 30,400 |
| Oct 29, 2025 | 49.60 | 50.10 | 46.05 | 46.60 | 46.60 | -3.32% | 40,000 |
| Oct 28, 2025 | 47.35 | 53.00 | 47.30 | 48.20 | 48.20 | 1.58% | 52,800 |
| Oct 27, 2025 | 46.00 | 47.45 | 45.40 | 47.45 | 47.45 | 2.59% | 9,600 |
| Oct 24, 2025 | 47.20 | 47.25 | 46.25 | 46.25 | 46.25 | - | 22,400 |
| Oct 23, 2025 | 47.00 | 47.00 | 46.05 | 46.25 | 46.25 | -2.12% | 17,600 |
| Oct 21, 2025 | 46.50 | 47.80 | 46.10 | 47.25 | 47.25 | 2.38% | 12,800 |
| Oct 20, 2025 | 48.00 | 49.20 | 46.00 | 46.15 | 46.15 | -1.07% | 25,600 |
| Oct 17, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.86% | 3,200 |
| Oct 16, 2025 | 46.30 | 46.30 | 46.25 | 46.25 | 46.25 | 0.33% | 3,200 |
| Oct 15, 2025 | 48.20 | 48.20 | 46.10 | 46.10 | 46.10 | -0.22% | 4,800 |
| Oct 14, 2025 | 47.25 | 48.00 | 45.65 | 46.20 | 46.20 | -2.22% | 25,600 |