Hi-Tech Gears Limited HITECHGEAR
NSE · India · Producer Manufacturing
INR 612.00-9.80 (-1.58%)
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 601.75 | -3.22% | INR 625.00 | INR 627.50 | INR 595.00 | 2.56K |
| 2026-09-30 | INR 621.80 | -0.59% | INR 639.00 | INR 645.00 | INR 615.00 | 4.08K |
| 2026-09-29 | INR 625.50 | -3.60% | INR 680.90 | INR 680.90 | INR 616.45 | 5.17K |
| 2026-09-28 | INR 648.85 | +4.93% | INR 621.40 | INR 649.25 | INR 620.00 | 10.51K |
| 2026-09-25 | INR 618.35 | +4.99% | INR 600.00 | INR 618.35 | INR 588.95 | 3.55K |
| 2026-09-24 | INR 588.95 | +4.99% | INR 584.00 | INR 588.95 | INR 570.00 | 6.42K |
| 2026-09-23 | INR 560.95 | +5.00% | INR 540.00 | INR 560.95 | INR 540.00 | 2.42K |
| 2026-09-22 | INR 534.25 | -1.07% | INR 531.05 | INR 546.00 | INR 531.05 | 901 |
| 2026-09-21 | INR 540.05 | +0.01% | INR 540.00 | INR 548.00 | INR 529.00 | 1.44K |
| 2026-09-18 | INR 540.00 | -0.13% | INR 540.00 | INR 541.00 | INR 530.00 | 1.33K |
| 2026-09-17 | INR 540.70 | +2.50% | INR 546.00 | INR 546.00 | INR 527.50 | 1.28K |
| 2026-09-16 | INR 527.50 | -4.40% | INR 532.00 | INR 579.00 | INR 526.00 | 4.71K |
| 2026-09-15 | INR 551.80 | -2.76% | INR 572.00 | INR 572.00 | INR 545.00 | 1.88K |
| 2026-09-11 | INR 567.45 | -2.07% | INR 579.40 | INR 579.45 | INR 565.00 | 1.52K |
| 2026-09-10 | INR 579.45 | -0.52% | INR 583.90 | INR 591.90 | INR 562.00 | 1.41K |
| 2026-09-09 | INR 582.45 | +2.18% | INR 576.00 | INR 586.90 | INR 562.00 | 2.75K |
| 2026-09-08 | INR 570.00 | +0.48% | INR 570.50 | INR 582.00 | INR 565.00 | 2.35K |
| 2026-09-07 | INR 567.30 | +0.03% | INR 587.40 | INR 592.00 | INR 566.00 | 6.67K |
| 2026-09-04 | INR 567.15 | -1.46% | INR 571.00 | INR 578.00 | INR 566.00 | 1.04K |
| 2026-09-03 | INR 575.55 | +1.12% | INR 570.25 | INR 590.00 | INR 551.30 | 6.39K |
| 2026-09-02 | INR 569.20 | -0.01% | INR 565.00 | INR 574.60 | INR 560.05 | 1.03K |
| 2026-09-01 | INR 569.25 | +1.00% | INR 570.00 | INR 575.00 | INR 560.00 | 1.08K |
| 2026-08-31 | INR 563.60 | -2.55% | INR 585.00 | INR 590.50 | INR 552.10 | 2.76K |
| 2026-08-28 | INR 578.35 | +4.94% | INR 551.10 | INR 578.65 | INR 549.45 | 9.84K |
| 2026-08-27 | INR 551.10 | +1.87% | INR 542.00 | INR 560.00 | INR 540.85 | 2.21K |
| 2026-08-26 | INR 541.00 | -1.35% | INR 548.40 | INR 554.00 | INR 540.85 | 964 |
| 2026-08-25 | INR 548.40 | -0.09% | INR 548.00 | INR 562.00 | INR 540.00 | 5.69K |
| 2026-08-24 | INR 548.90 | +0.48% | INR 550.00 | INR 555.00 | INR 540.00 | 3.70K |
| 2026-08-21 | INR 546.30 | +1.97% | INR 542.00 | INR 560.00 | INR 528.00 | 3.84K |
| 2026-08-20 | INR 535.75 | +0.91% | INR 533.00 | INR 545.00 | INR 533.00 | 2.48K |
| 2026-08-19 | INR 530.90 | -0.68% | INR 553.95 | INR 553.95 | INR 530.50 | 1.10K |
| 2026-08-18 | INR 534.55 | -1.79% | INR 541.60 | INR 549.00 | INR 523.00 | 4.80K |
| 2026-08-17 | INR 544.30 | -1.04% | INR 545.00 | INR 553.00 | INR 540.80 | 1.66K |
| 2026-08-14 | INR 550.00 | -0.41% | INR 567.00 | INR 567.00 | INR 542.00 | 1.32K |
| 2026-08-13 | INR 552.25 | +0.41% | INR 570.00 | INR 570.00 | INR 536.00 | 1.77K |
| 2026-08-12 | INR 550.00 | +0.39% | INR 547.00 | INR 551.00 | INR 532.00 | 5.14K |
| 2026-08-11 | INR 547.85 | -2.82% | INR 555.00 | INR 563.75 | INR 540.05 | 3.72K |
| 2026-08-10 | INR 563.75 | +0.59% | INR 550.30 | INR 570.90 | INR 550.30 | 2.33K |
| 2026-08-07 | INR 560.45 | -1.11% | INR 560.30 | INR 571.00 | INR 555.00 | 2.40K |
| 2026-08-06 | INR 566.75 | -0.39% | INR 581.00 | INR 581.00 | INR 560.00 | 3.77K |
| 2026-08-05 | INR 568.95 | +0.65% | INR 568.00 | INR 593.50 | INR 560.05 | 5.57K |
| 2026-08-04 | INR 565.25 | -1.62% | INR 577.95 | INR 579.90 | INR 562.05 | 1.78K |
| 2026-08-03 | INR 574.55 | +0.48% | INR 565.00 | INR 584.00 | INR 560.05 | 2.96K |
| 2026-07-31 | INR 571.80 | -0.33% | INR 575.00 | INR 586.95 | INR 566.60 | 3.24K |
| 2026-07-30 | INR 573.70 | +1.99% | INR 572.00 | INR 580.00 | INR 558.05 | 12.91K |
| 2026-07-29 | INR 562.50 | -2.56% | INR 584.00 | INR 584.00 | INR 555.00 | 3.50K |
| 2026-07-28 | INR 577.30 | -0.09% | INR 580.65 | INR 585.00 | INR 575.00 | 1.04K |
| 2026-07-27 | INR 577.80 | -1.74% | INR 588.05 | INR 597.00 | INR 576.00 | 2.32K |
| 2026-07-24 | INR 588.05 | -0.56% | INR 594.30 | INR 596.80 | INR 581.10 | 1.30K |
| 2026-07-23 | INR 591.35 | -0.47% | INR 580.00 | INR 599.00 | INR 580.00 | 1.47K |
| 2026-07-22 | INR 594.15 | -1.29% | INR 605.00 | INR 610.00 | INR 590.30 | 731 |
| 2026-07-21 | INR 601.90 | -4.15% | INR 631.05 | INR 632.90 | INR 599.00 | 2.65K |
| 2026-07-20 | INR 627.95 | +0.26% | INR 629.45 | INR 634.95 | INR 615.05 | 811 |
| 2026-07-17 | INR 626.35 | -0.89% | INR 632.10 | INR 636.70 | INR 615.55 | 847 |
| 2026-07-16 | INR 632.00 | +0.80% | INR 636.95 | INR 636.95 | INR 611.30 | 714 |
| 2026-07-15 | INR 627.00 | -0.68% | INR 638.00 | INR 639.95 | INR 620.05 | 1.25K |
| 2026-07-14 | INR 631.30 | -1.49% | INR 640.85 | INR 645.50 | INR 631.00 | 4.35K |
| 2026-07-13 | INR 640.85 | -1.39% | INR 653.25 | INR 659.00 | INR 633.50 | 853 |
| 2026-07-10 | INR 649.90 | -0.56% | INR 652.00 | INR 658.00 | INR 630.00 | 2.03K |
| 2026-07-09 | INR 653.55 | -1.37% | INR 638.00 | INR 675.00 | INR 638.00 | 933 |
| 2026-07-08 | INR 662.60 | -0.52% | INR 681.00 | INR 685.00 | INR 660.00 | 1.09K |
| 2026-07-07 | INR 666.05 | -3.82% | INR 692.50 | INR 692.50 | INR 658.00 | 789 |
| 2026-07-06 | INR 692.50 | -2.20% | INR 708.10 | INR 720.00 | INR 690.00 | 1.81K |
| 2026-07-03 | INR 708.10 | -0.10% | INR 705.30 | INR 712.30 | INR 690.00 | 3.20K |
| 2026-07-02 | INR 708.80 | +4.54% | INR 696.00 | INR 711.95 | INR 680.00 | 5.93K |
| 2026-07-01 | INR 678.05 | +3.41% | INR 628.00 | INR 688.45 | INR 628.00 | 8.89K |
| 2026-06-30 | INR 655.70 | -0.94% | INR 662.00 | INR 672.00 | INR 645.00 | 6.22K |
| 2026-06-29 | INR 661.90 | +3.16% | INR 650.00 | INR 673.70 | INR 635.20 | 5.21K |
| 2026-06-26 | INR 641.65 | 0.00% | INR 641.65 | INR 641.65 | INR 641.65 | 0 |
| 2026-06-25 | INR 641.65 | +5.00% | INR 639.00 | INR 641.65 | INR 612.00 | 4.12K |
| 2026-06-24 | INR 611.10 | +5.00% | INR 584.90 | INR 611.10 | INR 580.00 | 5.63K |
| 2026-06-23 | INR 582.00 | +2.10% | INR 575.00 | INR 586.00 | INR 571.00 | 10.12K |
| 2026-06-22 | INR 570.05 | -0.74% | INR 588.00 | INR 588.00 | INR 560.00 | 2.30K |
| 2026-06-19 | INR 574.30 | -0.31% | INR 588.00 | INR 588.00 | INR 574.00 | 979 |
| 2026-06-18 | INR 576.10 | -0.46% | INR 581.60 | INR 595.00 | INR 576.00 | 7.02K |
| 2026-06-17 | INR 578.75 | +1.20% | INR 574.75 | INR 584.00 | INR 573.00 | 1.54K |
| 2026-06-16 | INR 571.90 | -0.28% | INR 570.65 | INR 584.00 | INR 568.90 | 2.92K |
| 2026-06-15 | INR 573.50 | -0.03% | INR 573.65 | INR 591.00 | INR 570.00 | 4.14K |
| 2026-06-12 | INR 573.65 | -0.77% | INR 578.00 | INR 588.00 | INR 570.00 | 2.12K |
| 2026-06-11 | INR 578.10 | -0.42% | INR 580.50 | INR 590.00 | INR 575.00 | 12.33K |
| 2026-06-10 | INR 580.55 | -0.08% | INR 583.90 | INR 591.50 | INR 580.50 | 1.85K |
| 2026-06-09 | INR 581.00 | -1.43% | INR 599.00 | INR 599.00 | INR 580.50 | 3.06K |
| 2026-06-08 | INR 589.40 | +4.84% | INR 577.00 | INR 590.30 | INR 560.00 | 4.40K |
| 2026-06-05 | INR 562.20 | -2.46% | INR 575.60 | INR 578.00 | INR 551.20 | 2.65K |
| 2026-06-04 | INR 576.40 | +1.01% | INR 574.00 | INR 585.00 | INR 561.00 | 1.69K |
| 2026-06-03 | INR 570.65 | -0.93% | INR 576.00 | INR 578.85 | INR 559.35 | 1.41K |
| 2026-06-02 | INR 576.00 | -0.68% | INR 578.95 | INR 578.95 | INR 564.00 | 3.01K |
| 2026-06-01 | INR 579.95 | -0.05% | INR 571.05 | INR 591.00 | INR 561.00 | 1.12K |
| 2026-05-29 | INR 580.25 | -1.93% | INR 576.00 | INR 590.00 | INR 576.00 | 762 |
| 2026-05-28 | INR 591.65 | 0.00% | INR 591.65 | INR 591.65 | INR 591.65 | 0 |