Hi-Tech Pipes Ltd. HITECH

NSE · India · Non-Energy Minerals

INR 71.59-1.02 (-1.40%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 71.42	-1.64%	INR 72.50	INR 72.53	INR 69.86	517.90K
2026-09-30	INR 72.61	-0.79%	INR 73.00	INR 74.35	INR 72.30	332.38K
2026-09-29	INR 73.19	-0.20%	INR 73.25	INR 73.95	INR 70.74	540.64K
2026-09-28	INR 73.34	-0.35%	INR 73.65	INR 74.20	INR 73.10	413.03K
2026-09-25	INR 73.60	-1.66%	INR 74.65	INR 74.80	INR 73.15	479.98K
2026-09-24	INR 74.84	-1.34%	INR 75.01	INR 75.79	INR 74.40	384.83K
2026-09-23	INR 75.86	+1.66%	INR 74.57	INR 76.49	INR 74.57	331.80K
2026-09-22	INR 74.62	-0.45%	INR 74.96	INR 75.85	INR 74.00	499.24K
2026-09-21	INR 74.96	-1.55%	INR 76.14	INR 76.27	INR 74.35	474.66K
2026-09-18	INR 76.14	+3.25%	INR 74.20	INR 76.70	INR 73.66	751.08K
2026-09-17	INR 73.74	+0.52%	INR 73.36	INR 74.20	INR 73.01	205.05K
2026-09-16	INR 73.36	-0.34%	INR 74.00	INR 74.28	INR 71.76	444.67K
2026-09-15	INR 73.61	-3.64%	INR 76.77	INR 77.00	INR 73.23	553.83K
2026-09-14	INR 76.39	0.00%	INR 76.39	INR 76.39	INR 76.39	0
2026-09-11	INR 76.39	-1.30%	INR 76.89	INR 76.89	INR 75.46	643.98K
2026-09-10	INR 77.40	+0.79%	INR 76.60	INR 79.70	INR 76.31	1.90M
2026-09-09	INR 76.79	+1.84%	INR 75.00	INR 77.14	INR 74.58	1.11M
2026-09-08	INR 75.40	-0.74%	INR 75.86	INR 75.90	INR 74.50	377.61K
2026-09-07	INR 75.96	+0.25%	INR 75.99	INR 77.60	INR 75.51	514.42K
2026-09-04	INR 75.77	+0.83%	INR 75.45	INR 76.34	INR 74.25	1.17M
2026-09-03	INR 75.15	-1.82%	INR 77.14	INR 77.20	INR 74.80	3.27M
2026-09-02	INR 76.54	-3.93%	INR 79.62	INR 80.00	INR 76.00	1.10M
2026-09-01	INR 79.67	+0.91%	INR 78.95	INR 80.90	INR 78.80	484.38K
2026-08-31	INR 78.95	-3.78%	INR 82.13	INR 82.22	INR 78.46	781.29K
2026-08-28	INR 82.05	+5.29%	INR 78.12	INR 82.73	INR 78.12	1.16M
2026-08-27	INR 77.93	-4.87%	INR 81.80	INR 82.39	INR 77.70	1.12M
2026-08-26	INR 81.92	+0.94%	INR 82.25	INR 82.97	INR 81.40	508.60K
2026-08-25	INR 81.16	+0.55%	INR 80.72	INR 81.79	INR 80.72	261.64K
2026-08-24	INR 80.72	-0.80%	INR 81.87	INR 82.23	INR 80.50	441.99K
2026-08-21	INR 81.37	+4.47%	INR 77.59	INR 81.75	INR 77.59	1.61M
2026-08-20	INR 77.89	+1.08%	INR 77.45	INR 78.25	INR 76.88	411.64K
2026-08-19	INR 77.06	-1.18%	INR 77.50	INR 78.25	INR 76.72	322.67K
2026-08-18	INR 77.98	-0.57%	INR 78.48	INR 78.98	INR 77.50	359.33K
2026-08-17	INR 78.43	+0.27%	INR 78.10	INR 78.89	INR 77.51	344.09K
2026-08-14	INR 78.22	-1.19%	INR 79.13	INR 79.74	INR 77.81	284.33K
2026-08-13	INR 79.16	+1.81%	INR 78.05	INR 80.78	INR 78.05	792.65K
2026-08-12	INR 77.75	-7.64%	INR 84.15	INR 84.76	INR 77.28	3.10M
2026-08-11	INR 84.18	+0.30%	INR 83.85	INR 84.74	INR 83.55	352.02K
2026-08-10	INR 83.93	+0.01%	INR 84.06	INR 85.30	INR 83.51	447.64K
2026-08-07	INR 83.92	-1.26%	INR 84.70	INR 85.48	INR 83.53	733.21K
2026-08-06	INR 84.99	-0.41%	INR 85.40	INR 86.18	INR 84.80	381.16K
2026-08-05	INR 85.34	-0.71%	INR 86.50	INR 86.79	INR 85.01	315.50K
2026-08-04	INR 85.95	+0.54%	INR 85.49	INR 87.00	INR 85.40	427.80K
2026-08-03	INR 85.49	+0.99%	INR 84.99	INR 86.90	INR 84.99	552.71K
2026-07-31	INR 84.65	-0.11%	INR 85.13	INR 86.00	INR 84.42	253.53K
2026-07-30	INR 84.74	-1.71%	INR 86.20	INR 86.20	INR 84.36	385.10K
2026-07-29	INR 86.21	+1.51%	INR 85.30	INR 86.70	INR 85.07	243.28K
2026-07-28	INR 84.93	-2.09%	INR 86.50	INR 86.64	INR 84.76	220.04K
2026-07-27	INR 86.74	+2.30%	INR 85.49	INR 87.25	INR 85.36	289.61K
2026-07-24	INR 84.79	-0.31%	INR 84.25	INR 85.20	INR 82.59	445.35K
2026-07-23	INR 85.05	-0.99%	INR 85.50	INR 87.00	INR 84.85	295.22K
2026-07-22	INR 85.90	-1.16%	INR 86.91	INR 87.08	INR 85.50	242.33K
2026-07-21	INR 86.91	-0.42%	INR 87.16	INR 88.31	INR 86.60	220.70K
2026-07-20	INR 87.28	+1.45%	INR 86.00	INR 88.25	INR 85.07	264.71K
2026-07-17	INR 86.03	-0.73%	INR 86.60	INR 86.70	INR 85.10	324.55K
2026-07-16	INR 86.66	-1.63%	INR 88.11	INR 88.89	INR 86.39	460.03K
2026-07-15	INR 88.10	+1.36%	INR 87.62	INR 88.80	INR 87.00	329.74K
2026-07-14	INR 86.92	-2.47%	INR 88.98	INR 89.11	INR 86.55	369.57K
2026-07-13	INR 89.12	+2.52%	INR 86.00	INR 89.89	INR 85.53	817.70K
2026-07-10	INR 86.93	+3.08%	INR 85.25	INR 87.48	INR 85.00	541.07K
2026-07-09	INR 84.33	-0.47%	INR 85.20	INR 86.18	INR 83.55	1.56M
2026-07-08	INR 84.73	-5.44%	INR 88.60	INR 89.44	INR 84.10	952.87K
2026-07-07	INR 89.60	-0.31%	INR 89.97	INR 90.71	INR 88.49	600.70K
2026-07-06	INR 89.88	+0.49%	INR 90.00	INR 91.80	INR 87.61	855.95K
2026-07-03	INR 89.44	+4.01%	INR 86.46	INR 90.60	INR 86.11	3.07M
2026-07-02	INR 85.99	-0.19%	INR 86.47	INR 87.99	INR 85.70	688.00K
2026-07-01	INR 86.15	-2.09%	INR 87.99	INR 88.87	INR 85.76	754.83K
2026-06-30	INR 87.99	-2.72%	INR 91.65	INR 91.65	INR 87.70	1.15M
2026-06-29	INR 90.45	+0.67%	INR 89.85	INR 90.66	INR 88.80	389.32K
2026-06-26	INR 89.85	0.00%	INR 89.85	INR 89.85	INR 89.85	0
2026-06-25	INR 89.85	-4.46%	INR 94.96	INR 94.96	INR 89.31	774.29K
2026-06-24	INR 94.04	-1.51%	INR 95.11	INR 96.00	INR 93.28	792.17K
2026-06-23	INR 95.48	+0.95%	INR 94.51	INR 97.17	INR 93.98	2.08M
2026-06-22	INR 94.58	+2.14%	INR 92.79	INR 95.50	INR 92.21	1.43M
2026-06-19	INR 92.60	+1.58%	INR 90.67	INR 94.10	INR 90.40	669.92K
2026-06-18	INR 91.16	-0.79%	INR 92.35	INR 94.12	INR 90.69	831.95K
2026-06-17	INR 91.89	+1.63%	INR 90.42	INR 92.20	INR 90.22	638.78K
2026-06-16	INR 90.42	+0.83%	INR 89.99	INR 91.83	INR 89.80	651.11K
2026-06-15	INR 89.68	+0.03%	INR 90.35	INR 92.63	INR 87.50	1.35M
2026-06-12	INR 89.65	+5.10%	INR 86.13	INR 89.99	INR 86.13	918.87K
2026-06-11	INR 85.30	-1.84%	INR 85.65	INR 86.85	INR 84.81	413.00K
2026-06-10	INR 86.90	+0.72%	INR 86.70	INR 89.04	INR 85.71	557.26K
2026-06-09	INR 86.28	+1.41%	INR 85.49	INR 86.80	INR 85.43	310.15K
2026-06-08	INR 85.08	-2.45%	INR 86.60	INR 87.20	INR 84.73	612.18K
2026-06-05	INR 87.22	-2.78%	INR 89.97	INR 90.18	INR 86.62	653.14K
2026-06-04	INR 89.71	+2.28%	INR 87.19	INR 90.50	INR 86.22	1.18M
2026-06-03	INR 87.71	+1.60%	INR 86.55	INR 88.20	INR 85.13	944.73K
2026-06-02	INR 86.33	+3.15%	INR 83.19	INR 87.25	INR 82.30	631.18K
2026-06-01	INR 83.69	-3.47%	INR 87.09	INR 88.20	INR 83.50	778.10K
2026-05-29	INR 86.70	-8.89%	INR 88.77	INR 90.00	INR 86.30	2.88M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 71.42	-1.64%	INR 72.50	INR 72.53	INR 69.86	517.90K
2026-09-30	INR 72.61	-0.79%	INR 73.00	INR 74.35	INR 72.30	332.38K
2026-09-29	INR 73.19	-0.20%	INR 73.25	INR 73.95	INR 70.74	540.64K
2026-09-28	INR 73.34	-0.35%	INR 73.65	INR 74.20	INR 73.10	413.03K
2026-09-25	INR 73.60	-1.66%	INR 74.65	INR 74.80	INR 73.15	479.98K
2026-09-24	INR 74.84	-1.34%	INR 75.01	INR 75.79	INR 74.40	384.83K
2026-09-23	INR 75.86	+1.66%	INR 74.57	INR 76.49	INR 74.57	331.80K
2026-09-22	INR 74.62	-0.45%	INR 74.96	INR 75.85	INR 74.00	499.24K
2026-09-21	INR 74.96	-1.55%	INR 76.14	INR 76.27	INR 74.35	474.66K
2026-09-18	INR 76.14	+3.25%	INR 74.20	INR 76.70	INR 73.66	751.08K
2026-09-17	INR 73.74	+0.52%	INR 73.36	INR 74.20	INR 73.01	205.05K
2026-09-16	INR 73.36	-0.34%	INR 74.00	INR 74.28	INR 71.76	444.67K
2026-09-15	INR 73.61	-3.64%	INR 76.77	INR 77.00	INR 73.23	553.83K
2026-09-14	INR 76.39	0.00%	INR 76.39	INR 76.39	INR 76.39	0
2026-09-11	INR 76.39	-1.30%	INR 76.89	INR 76.89	INR 75.46	643.98K
2026-09-10	INR 77.40	+0.79%	INR 76.60	INR 79.70	INR 76.31	1.90M
2026-09-09	INR 76.79	+1.84%	INR 75.00	INR 77.14	INR 74.58	1.11M
2026-09-08	INR 75.40	-0.74%	INR 75.86	INR 75.90	INR 74.50	377.61K
2026-09-07	INR 75.96	+0.25%	INR 75.99	INR 77.60	INR 75.51	514.42K
2026-09-04	INR 75.77	+0.83%	INR 75.45	INR 76.34	INR 74.25	1.17M
2026-09-03	INR 75.15	-1.82%	INR 77.14	INR 77.20	INR 74.80	3.27M
2026-09-02	INR 76.54	-3.93%	INR 79.62	INR 80.00	INR 76.00	1.10M
2026-09-01	INR 79.67	+0.91%	INR 78.95	INR 80.90	INR 78.80	484.38K
2026-08-31	INR 78.95	-3.78%	INR 82.13	INR 82.22	INR 78.46	781.29K
2026-08-28	INR 82.05	+5.29%	INR 78.12	INR 82.73	INR 78.12	1.16M
2026-08-27	INR 77.93	-4.87%	INR 81.80	INR 82.39	INR 77.70	1.12M
2026-08-26	INR 81.92	+0.94%	INR 82.25	INR 82.97	INR 81.40	508.60K
2026-08-25	INR 81.16	+0.55%	INR 80.72	INR 81.79	INR 80.72	261.64K
2026-08-24	INR 80.72	-0.80%	INR 81.87	INR 82.23	INR 80.50	441.99K
2026-08-21	INR 81.37	+4.47%	INR 77.59	INR 81.75	INR 77.59	1.61M
2026-08-20	INR 77.89	+1.08%	INR 77.45	INR 78.25	INR 76.88	411.64K
2026-08-19	INR 77.06	-1.18%	INR 77.50	INR 78.25	INR 76.72	322.67K
2026-08-18	INR 77.98	-0.57%	INR 78.48	INR 78.98	INR 77.50	359.33K
2026-08-17	INR 78.43	+0.27%	INR 78.10	INR 78.89	INR 77.51	344.09K
2026-08-14	INR 78.22	-1.19%	INR 79.13	INR 79.74	INR 77.81	284.33K
2026-08-13	INR 79.16	+1.81%	INR 78.05	INR 80.78	INR 78.05	792.65K
2026-08-12	INR 77.75	-7.64%	INR 84.15	INR 84.76	INR 77.28	3.10M
2026-08-11	INR 84.18	+0.30%	INR 83.85	INR 84.74	INR 83.55	352.02K
2026-08-10	INR 83.93	+0.01%	INR 84.06	INR 85.30	INR 83.51	447.64K
2026-08-07	INR 83.92	-1.26%	INR 84.70	INR 85.48	INR 83.53	733.21K
2026-08-06	INR 84.99	-0.41%	INR 85.40	INR 86.18	INR 84.80	381.16K
2026-08-05	INR 85.34	-0.71%	INR 86.50	INR 86.79	INR 85.01	315.50K
2026-08-04	INR 85.95	+0.54%	INR 85.49	INR 87.00	INR 85.40	427.80K
2026-08-03	INR 85.49	+0.99%	INR 84.99	INR 86.90	INR 84.99	552.71K
2026-07-31	INR 84.65	-0.11%	INR 85.13	INR 86.00	INR 84.42	253.53K
2026-07-30	INR 84.74	-1.71%	INR 86.20	INR 86.20	INR 84.36	385.10K
2026-07-29	INR 86.21	+1.51%	INR 85.30	INR 86.70	INR 85.07	243.28K
2026-07-28	INR 84.93	-2.09%	INR 86.50	INR 86.64	INR 84.76	220.04K
2026-07-27	INR 86.74	+2.30%	INR 85.49	INR 87.25	INR 85.36	289.61K
2026-07-24	INR 84.79	-0.31%	INR 84.25	INR 85.20	INR 82.59	445.35K
2026-07-23	INR 85.05	-0.99%	INR 85.50	INR 87.00	INR 84.85	295.22K
2026-07-22	INR 85.90	-1.16%	INR 86.91	INR 87.08	INR 85.50	242.33K
2026-07-21	INR 86.91	-0.42%	INR 87.16	INR 88.31	INR 86.60	220.70K
2026-07-20	INR 87.28	+1.45%	INR 86.00	INR 88.25	INR 85.07	264.71K
2026-07-17	INR 86.03	-0.73%	INR 86.60	INR 86.70	INR 85.10	324.55K
2026-07-16	INR 86.66	-1.63%	INR 88.11	INR 88.89	INR 86.39	460.03K
2026-07-15	INR 88.10	+1.36%	INR 87.62	INR 88.80	INR 87.00	329.74K
2026-07-14	INR 86.92	-2.47%	INR 88.98	INR 89.11	INR 86.55	369.57K
2026-07-13	INR 89.12	+2.52%	INR 86.00	INR 89.89	INR 85.53	817.70K
2026-07-10	INR 86.93	+3.08%	INR 85.25	INR 87.48	INR 85.00	541.07K
2026-07-09	INR 84.33	-0.47%	INR 85.20	INR 86.18	INR 83.55	1.56M
2026-07-08	INR 84.73	-5.44%	INR 88.60	INR 89.44	INR 84.10	952.87K
2026-07-07	INR 89.60	-0.31%	INR 89.97	INR 90.71	INR 88.49	600.70K
2026-07-06	INR 89.88	+0.49%	INR 90.00	INR 91.80	INR 87.61	855.95K
2026-07-03	INR 89.44	+4.01%	INR 86.46	INR 90.60	INR 86.11	3.07M
2026-07-02	INR 85.99	-0.19%	INR 86.47	INR 87.99	INR 85.70	688.00K
2026-07-01	INR 86.15	-2.09%	INR 87.99	INR 88.87	INR 85.76	754.83K
2026-06-30	INR 87.99	-2.72%	INR 91.65	INR 91.65	INR 87.70	1.15M
2026-06-29	INR 90.45	+0.67%	INR 89.85	INR 90.66	INR 88.80	389.32K
2026-06-26	INR 89.85	0.00%	INR 89.85	INR 89.85	INR 89.85	0
2026-06-25	INR 89.85	-4.46%	INR 94.96	INR 94.96	INR 89.31	774.29K
2026-06-24	INR 94.04	-1.51%	INR 95.11	INR 96.00	INR 93.28	792.17K
2026-06-23	INR 95.48	+0.95%	INR 94.51	INR 97.17	INR 93.98	2.08M
2026-06-22	INR 94.58	+2.14%	INR 92.79	INR 95.50	INR 92.21	1.43M
2026-06-19	INR 92.60	+1.58%	INR 90.67	INR 94.10	INR 90.40	669.92K
2026-06-18	INR 91.16	-0.79%	INR 92.35	INR 94.12	INR 90.69	831.95K
2026-06-17	INR 91.89	+1.63%	INR 90.42	INR 92.20	INR 90.22	638.78K
2026-06-16	INR 90.42	+0.83%	INR 89.99	INR 91.83	INR 89.80	651.11K
2026-06-15	INR 89.68	+0.03%	INR 90.35	INR 92.63	INR 87.50	1.35M
2026-06-12	INR 89.65	+5.10%	INR 86.13	INR 89.99	INR 86.13	918.87K
2026-06-11	INR 85.30	-1.84%	INR 85.65	INR 86.85	INR 84.81	413.00K
2026-06-10	INR 86.90	+0.72%	INR 86.70	INR 89.04	INR 85.71	557.26K
2026-06-09	INR 86.28	+1.41%	INR 85.49	INR 86.80	INR 85.43	310.15K
2026-06-08	INR 85.08	-2.45%	INR 86.60	INR 87.20	INR 84.73	612.18K
2026-06-05	INR 87.22	-2.78%	INR 89.97	INR 90.18	INR 86.62	653.14K
2026-06-04	INR 89.71	+2.28%	INR 87.19	INR 90.50	INR 86.22	1.18M
2026-06-03	INR 87.71	+1.60%	INR 86.55	INR 88.20	INR 85.13	944.73K
2026-06-02	INR 86.33	+3.15%	INR 83.19	INR 87.25	INR 82.30	631.18K
2026-06-01	INR 83.69	-3.47%	INR 87.09	INR 88.20	INR 83.50	778.10K
2026-05-29	INR 86.70	-8.89%	INR 88.77	INR 90.00	INR 86.30	2.88M