Hitech Corporation Ltd HITECHCORP
NSE · India · Producer Manufacturing
INR 340.50-4.75 (-1.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 340.25 | -1.45% | INR 342.50 | INR 345.25 | INR 340.00 | 20.05K |
| 2026-09-30 | INR 345.25 | +0.82% | INR 338.25 | INR 346.00 | INR 338.25 | 28.96K |
| 2026-09-29 | INR 342.45 | +0.29% | INR 343.50 | INR 343.50 | INR 332.65 | 7.42K |
| 2026-09-28 | INR 341.45 | +3.42% | INR 336.00 | INR 344.00 | INR 330.00 | 38.83K |
| 2026-09-25 | INR 330.15 | -0.42% | INR 334.00 | INR 334.00 | INR 330.15 | 363 |
| 2026-09-24 | INR 331.55 | -0.73% | INR 328.45 | INR 334.90 | INR 328.45 | 2.56K |
| 2026-09-23 | INR 334.00 | +1.29% | INR 328.00 | INR 335.00 | INR 328.00 | 8.71K |
| 2026-09-22 | INR 329.75 | +1.40% | INR 328.00 | INR 333.00 | INR 327.40 | 10.65K |
| 2026-09-21 | INR 325.20 | -0.97% | INR 330.30 | INR 331.95 | INR 322.00 | 2.57K |
| 2026-09-18 | INR 328.40 | -1.02% | INR 334.00 | INR 334.00 | INR 325.00 | 1.01K |
| 2026-09-17 | INR 331.80 | +0.39% | INR 320.50 | INR 336.40 | INR 320.50 | 4.66K |
| 2026-09-16 | INR 330.50 | +0.79% | INR 330.40 | INR 335.00 | INR 329.40 | 8.23K |
| 2026-09-15 | INR 327.90 | -1.97% | INR 336.15 | INR 339.00 | INR 325.10 | 8.27K |
| 2026-09-11 | INR 334.50 | +0.68% | INR 331.75 | INR 337.75 | INR 331.40 | 3.87K |
| 2026-09-10 | INR 332.25 | -0.97% | INR 330.70 | INR 336.00 | INR 330.70 | 3.04K |
| 2026-09-09 | INR 335.50 | -0.13% | INR 336.80 | INR 340.00 | INR 333.10 | 20.81K |
| 2026-09-08 | INR 335.95 | +0.48% | INR 333.10 | INR 338.30 | INR 333.10 | 2.65K |
| 2026-09-07 | INR 334.35 | -0.79% | INR 339.45 | INR 339.45 | INR 326.40 | 7.49K |
| 2026-09-04 | INR 337.00 | 0.00% | INR 339.85 | INR 339.85 | INR 330.10 | 6.57K |
| 2026-09-03 | INR 337.00 | +0.13% | INR 334.50 | INR 338.00 | INR 332.50 | 3.08K |
| 2026-09-02 | INR 336.55 | -0.33% | INR 339.90 | INR 339.90 | INR 335.00 | 7.81K |
| 2026-09-01 | INR 337.65 | +0.91% | INR 331.75 | INR 338.00 | INR 331.75 | 13.71K |
| 2026-08-31 | INR 334.60 | +0.48% | INR 330.30 | INR 337.00 | INR 330.00 | 11.52K |
| 2026-08-28 | INR 333.00 | -0.98% | INR 336.00 | INR 338.95 | INR 333.00 | 9.64K |
| 2026-08-27 | INR 336.30 | -0.21% | INR 337.00 | INR 338.00 | INR 332.05 | 9.56K |
| 2026-08-26 | INR 337.00 | +0.46% | INR 338.00 | INR 338.00 | INR 330.50 | 5.98K |
| 2026-08-25 | INR 335.45 | +0.84% | INR 334.00 | INR 345.00 | INR 327.50 | 40.09K |
| 2026-08-24 | INR 332.65 | +0.35% | INR 345.00 | INR 345.00 | INR 330.70 | 9.29K |
| 2026-08-21 | INR 331.50 | +0.41% | INR 330.10 | INR 338.00 | INR 330.10 | 24.68K |
| 2026-08-20 | INR 330.15 | -0.56% | INR 330.05 | INR 335.90 | INR 328.20 | 26.40K |
| 2026-08-19 | INR 332.00 | +0.30% | INR 335.00 | INR 338.00 | INR 330.70 | 9.33K |
| 2026-08-18 | INR 331.00 | +0.26% | INR 329.95 | INR 335.00 | INR 327.10 | 7.98K |
| 2026-08-17 | INR 330.15 | -0.65% | INR 336.40 | INR 338.40 | INR 327.10 | 13.16K |
| 2026-08-14 | INR 332.30 | +0.41% | INR 330.00 | INR 334.00 | INR 329.00 | 20.26K |
| 2026-08-13 | INR 330.95 | +1.44% | INR 324.65 | INR 335.00 | INR 324.65 | 19.22K |
| 2026-08-12 | INR 326.25 | +0.96% | INR 323.15 | INR 330.40 | INR 321.00 | 14.91K |
| 2026-08-11 | INR 323.15 | +0.05% | INR 323.00 | INR 325.00 | INR 323.00 | 6.82K |
| 2026-08-10 | INR 323.00 | +0.22% | INR 320.40 | INR 325.20 | INR 315.00 | 11.86K |
| 2026-08-07 | INR 322.30 | +0.69% | INR 323.90 | INR 323.90 | INR 319.50 | 4.48K |
| 2026-08-06 | INR 320.10 | -0.03% | INR 320.40 | INR 323.40 | INR 316.40 | 8.21K |
| 2026-08-05 | INR 320.20 | -0.51% | INR 320.00 | INR 322.00 | INR 319.30 | 10.41K |
| 2026-08-04 | INR 321.85 | +0.83% | INR 322.90 | INR 323.00 | INR 320.10 | 6.83K |
| 2026-08-03 | INR 319.20 | -0.31% | INR 321.00 | INR 324.00 | INR 319.00 | 14.72K |
| 2026-07-31 | INR 320.20 | -0.56% | INR 317.50 | INR 323.00 | INR 317.10 | 7.97K |
| 2026-07-30 | INR 322.00 | +0.63% | INR 323.00 | INR 323.00 | INR 320.00 | 5.95K |
| 2026-07-29 | INR 320.00 | -0.20% | INR 320.65 | INR 324.30 | INR 317.05 | 5.08K |
| 2026-07-28 | INR 320.65 | +0.41% | INR 319.50 | INR 324.00 | INR 319.20 | 2.75K |
| 2026-07-27 | INR 319.35 | -0.28% | INR 318.10 | INR 323.50 | INR 318.10 | 3.89K |
| 2026-07-24 | INR 320.25 | +0.34% | INR 318.55 | INR 321.00 | INR 318.55 | 21.90K |
| 2026-07-23 | INR 319.15 | -0.64% | INR 317.05 | INR 322.15 | INR 317.05 | 16.64K |
| 2026-07-22 | INR 321.20 | +0.45% | INR 317.10 | INR 325.00 | INR 317.10 | 12.89K |
| 2026-07-21 | INR 319.75 | -0.96% | INR 316.45 | INR 323.05 | INR 316.45 | 14.23K |
| 2026-07-20 | INR 322.85 | +0.20% | INR 325.00 | INR 325.00 | INR 316.45 | 5.84K |
| 2026-07-17 | INR 322.20 | +0.31% | INR 321.20 | INR 324.95 | INR 317.55 | 9.09K |
| 2026-07-16 | INR 321.20 | +0.93% | INR 322.95 | INR 323.90 | INR 317.00 | 12.45K |
| 2026-07-15 | INR 318.25 | -0.24% | INR 315.00 | INR 323.90 | INR 315.00 | 10.98K |
| 2026-07-14 | INR 319.00 | -2.19% | INR 319.65 | INR 320.00 | INR 311.05 | 58.08K |
| 2026-07-13 | INR 326.15 | +1.48% | INR 313.00 | INR 327.00 | INR 313.00 | 27.18K |
| 2026-07-10 | INR 321.40 | -1.83% | INR 333.90 | INR 333.90 | INR 315.20 | 26.32K |
| 2026-07-09 | INR 327.40 | +4.99% | INR 312.00 | INR 327.40 | INR 312.00 | 50.48K |
| 2026-07-08 | INR 311.85 | -1.00% | INR 314.55 | INR 315.50 | INR 310.00 | 22.96K |
| 2026-07-07 | INR 315.00 | -1.02% | INR 320.00 | INR 320.00 | INR 313.50 | 20.39K |
| 2026-07-06 | INR 318.25 | +0.03% | INR 318.15 | INR 319.85 | INR 317.40 | 5.91K |
| 2026-07-03 | INR 318.15 | +0.70% | INR 319.00 | INR 319.90 | INR 315.10 | 17.51K |
| 2026-07-02 | INR 315.95 | -0.02% | INR 321.60 | INR 321.70 | INR 315.25 | 8.54K |
| 2026-07-01 | INR 316.00 | +0.11% | INR 322.70 | INR 322.70 | INR 315.00 | 4.91K |
| 2026-06-30 | INR 315.64 | +0.62% | INR 314.00 | INR 323.20 | INR 314.00 | 4.92K |
| 2026-06-29 | INR 313.71 | -1.36% | INR 321.00 | INR 322.90 | INR 312.50 | 19.10K |
| 2026-06-26 | INR 318.04 | 0.00% | INR 318.04 | INR 318.04 | INR 318.04 | 0 |
| 2026-06-25 | INR 318.04 | -0.53% | INR 319.73 | INR 320.00 | INR 311.40 | 24.58K |
| 2026-06-24 | INR 319.73 | +2.63% | INR 311.45 | INR 321.00 | INR 310.50 | 37.31K |
| 2026-06-23 | INR 311.55 | +1.41% | INR 311.49 | INR 314.40 | INR 306.00 | 12.21K |
| 2026-06-22 | INR 307.22 | -0.17% | INR 313.95 | INR 313.95 | INR 306.00 | 12.44K |
| 2026-06-19 | INR 307.73 | -0.67% | INR 309.50 | INR 316.00 | INR 306.00 | 19.50K |
| 2026-06-18 | INR 309.82 | -2.83% | INR 317.20 | INR 319.45 | INR 308.05 | 31.32K |
| 2026-06-17 | INR 318.84 | +4.20% | INR 295.13 | INR 321.30 | INR 295.13 | 84.79K |
| 2026-06-16 | INR 306.00 | -1.00% | INR 313.50 | INR 313.50 | INR 301.00 | 30.21K |
| 2026-06-15 | INR 309.10 | -0.30% | INR 321.00 | INR 321.00 | INR 307.10 | 37.96K |
| 2026-06-12 | INR 310.02 | -0.23% | INR 313.90 | INR 314.00 | INR 309.00 | 17.89K |
| 2026-06-11 | INR 310.74 | -1.24% | INR 308.50 | INR 313.97 | INR 305.16 | 21.17K |
| 2026-06-10 | INR 314.65 | +1.72% | INR 319.00 | INR 320.00 | INR 311.05 | 40.95K |
| 2026-06-09 | INR 309.32 | +1.13% | INR 300.00 | INR 319.99 | INR 300.00 | 82.36K |
| 2026-06-08 | INR 305.85 | -2.70% | INR 320.80 | INR 322.00 | INR 303.75 | 138.28K |
| 2026-06-05 | INR 314.34 | +1.94% | INR 323.77 | INR 323.77 | INR 299.00 | 374.05K |
| 2026-06-04 | INR 308.36 | +5.00% | INR 308.36 | INR 308.36 | INR 308.36 | 15.26K |
| 2026-06-03 | INR 293.68 | +5.00% | INR 293.68 | INR 293.68 | INR 293.68 | 15.01K |
| 2026-06-02 | INR 279.70 | +5.00% | INR 279.70 | INR 279.70 | INR 279.70 | 17.78K |
| 2026-06-01 | INR 266.39 | +10.00% | INR 266.39 | INR 266.39 | INR 266.39 | 19.20K |
| 2026-05-29 | INR 242.18 | +10.00% | INR 242.18 | INR 242.18 | INR 242.18 | 20.07K |
| 2026-05-28 | INR 220.17 | 0.00% | INR 220.17 | INR 220.17 | INR 220.17 | 0 |