ROX Hi-Tech Limited (NSE:ROXHITECH)
India
· Delayed Price · Currency is INR 35.70
-1.05 (-2.86%)
Apr 29, 2026, 3:20 PM IST
ROX Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.80 | 36.80 | 35.35 | 35.70 | 35.70 | -2.86% | 8,000 |
| Apr 28, 2026 | 36.45 | 37.90 | 36.45 | 36.75 | 36.75 | 0.82% | 11,200 |
| Apr 27, 2026 | 33.65 | 36.45 | 33.65 | 36.45 | 36.45 | 3.40% | 11,200 |
| Apr 24, 2026 | 35.00 | 36.20 | 34.20 | 35.25 | 35.25 | -1.40% | 9,600 |
| Apr 23, 2026 | 37.10 | 37.10 | 35.75 | 35.75 | 35.75 | -3.64% | 3,200 |
| Apr 22, 2026 | 37.95 | 38.55 | 36.15 | 37.10 | 37.10 | -2.37% | 11,200 |
| Apr 21, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -5.00% | 14,400 |
| Apr 20, 2026 | 38.10 | 40.00 | 38.10 | 40.00 | 40.00 | -1.36% | 6,400 |
| Apr 17, 2026 | 41.00 | 41.00 | 39.50 | 40.55 | 40.55 | 0.62% | 32,000 |
| Apr 16, 2026 | 43.00 | 45.75 | 39.00 | 40.30 | 40.30 | 2.81% | 24,000 |
| Apr 15, 2026 | 36.50 | 39.90 | 36.50 | 39.20 | 39.20 | 8.89% | 49,600 |
| Apr 13, 2026 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 1.41% | 8,000 |
| Apr 10, 2026 | 36.40 | 36.40 | 34.90 | 35.50 | 35.50 | 0.42% | 8,000 |
| Apr 9, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.14% | 4,800 |
| Apr 8, 2026 | 35.60 | 36.05 | 33.20 | 35.40 | 35.40 | 10.62% | 51,200 |
| Apr 7, 2026 | 30.50 | 32.45 | 30.50 | 32.00 | 32.00 | 5.09% | 19,200 |
| Apr 6, 2026 | 27.30 | 30.80 | 27.30 | 30.45 | 30.45 | 13.20% | 64,000 |
| Apr 2, 2026 | 26.30 | 26.90 | 24.80 | 26.90 | 26.90 | 0.75% | 22,400 |
| Apr 1, 2026 | 26.50 | 26.70 | 25.40 | 26.70 | 26.70 | 7.88% | 14,400 |
| Mar 30, 2026 | 26.10 | 26.50 | 22.95 | 24.75 | 24.75 | -5.71% | 81,600 |
| Mar 27, 2026 | 28.25 | 28.60 | 26.10 | 26.25 | 26.25 | -8.85% | 110,400 |
| Mar 25, 2026 | 27.70 | 29.90 | 27.70 | 28.80 | 28.80 | -1.37% | 76,800 |
| Mar 24, 2026 | 28.10 | 29.30 | 28.10 | 29.20 | 29.20 | 5.23% | 17,600 |
| Mar 23, 2026 | 29.75 | 30.00 | 27.05 | 27.75 | 27.75 | -8.72% | 56,000 |
| Mar 20, 2026 | 31.60 | 34.95 | 29.80 | 30.40 | 30.40 | 1.33% | 46,400 |
| Mar 19, 2026 | 29.00 | 30.00 | 28.50 | 30.00 | 30.00 | 3.27% | 32,000 |
| Mar 18, 2026 | 27.25 | 29.70 | 27.00 | 29.05 | 29.05 | 6.61% | 73,600 |
| Mar 17, 2026 | 28.90 | 28.90 | 27.00 | 27.25 | 27.25 | -3.37% | 49,600 |
| Mar 16, 2026 | 29.95 | 29.95 | 28.00 | 28.20 | 28.20 | -6.00% | 17,600 |
| Mar 13, 2026 | 31.20 | 32.20 | 29.80 | 30.00 | 30.00 | -6.25% | 32,000 |
| Mar 12, 2026 | 30.10 | 32.15 | 30.05 | 32.00 | 32.00 | 2.40% | 25,600 |
| Mar 11, 2026 | 31.60 | 31.70 | 30.80 | 31.25 | 31.25 | 0.64% | 30,400 |
| Mar 10, 2026 | 29.30 | 32.30 | 29.30 | 31.05 | 31.05 | 1.14% | 27,200 |
| 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 |