ROX Hi-Tech Limited ROXHITECH
NSE · India · Technology Services
INR 128.80+1.65 (+1.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 51.10 | +9.77% | INR 46.55 | INR 53.90 | INR 46.55 | 81.60K |
| 2026-09-29 | INR 46.55 | -2.62% | INR 45.60 | INR 47.60 | INR 45.60 | 14.40K |
| 2026-09-28 | INR 47.80 | +3.69% | INR 47.00 | INR 47.80 | INR 46.30 | 20.80K |
| 2026-09-25 | INR 46.10 | -2.64% | INR 47.00 | INR 47.00 | INR 46.10 | 8.00K |
| 2026-09-24 | INR 47.35 | +1.50% | INR 48.00 | INR 48.00 | INR 47.00 | 17.60K |
| 2026-09-23 | INR 46.65 | +5.90% | INR 44.25 | INR 47.00 | INR 44.25 | 9.60K |
| 2026-09-22 | INR 44.05 | -2.33% | INR 44.05 | INR 44.25 | INR 44.05 | 4.80K |
| 2026-09-21 | INR 45.10 | +2.50% | INR 44.00 | INR 47.00 | INR 44.00 | 14.40K |
| 2026-09-18 | INR 44.00 | +0.80% | INR 44.20 | INR 44.20 | INR 44.00 | 6.40K |
| 2026-09-17 | INR 43.65 | +0.23% | INR 43.50 | INR 44.35 | INR 43.50 | 24.00K |
| 2026-09-16 | INR 43.55 | -0.46% | INR 43.00 | INR 43.85 | INR 43.00 | 16.00K |
| 2026-09-15 | INR 43.75 | -4.48% | INR 44.50 | INR 44.50 | INR 43.70 | 28.80K |
| 2026-09-11 | INR 45.80 | -0.87% | INR 46.20 | INR 46.20 | INR 44.65 | 49.60K |
| 2026-09-10 | INR 46.20 | -0.65% | INR 46.10 | INR 46.50 | INR 46.10 | 16.00K |
| 2026-09-09 | INR 46.50 | -2.21% | INR 46.20 | INR 47.45 | INR 46.05 | 14.40K |
| 2026-09-08 | INR 47.55 | +0.74% | INR 47.20 | INR 47.55 | INR 46.70 | 27.20K |
| 2026-09-07 | INR 47.20 | +1.94% | INR 46.35 | INR 47.60 | INR 46.35 | 30.40K |
| 2026-09-04 | INR 46.30 | -2.53% | INR 46.05 | INR 47.60 | INR 46.05 | 24.00K |
| 2026-09-03 | INR 47.50 | +0.21% | INR 47.50 | INR 48.00 | INR 47.00 | 35.20K |
| 2026-09-02 | INR 47.40 | 0.00% | INR 46.50 | INR 48.95 | INR 46.50 | 35.20K |
| 2026-09-01 | INR 47.40 | -4.05% | INR 49.95 | INR 49.95 | INR 46.80 | 49.60K |
| 2026-08-31 | INR 49.40 | -3.61% | INR 54.00 | INR 54.00 | INR 49.00 | 48.00K |
| 2026-08-28 | INR 51.25 | +0.69% | INR 50.95 | INR 52.00 | INR 50.90 | 12.80K |
| 2026-08-27 | INR 50.90 | -0.20% | INR 52.00 | INR 52.00 | INR 50.90 | 16.00K |
| 2026-08-26 | INR 51.00 | +0.10% | INR 50.95 | INR 51.00 | INR 50.90 | 14.40K |
| 2026-08-25 | INR 50.95 | -1.55% | INR 52.00 | INR 52.00 | INR 50.95 | 14.40K |
| 2026-08-24 | INR 51.75 | -3.72% | INR 53.75 | INR 53.75 | INR 50.55 | 64.00K |
| 2026-08-21 | INR 53.75 | +1.03% | INR 53.20 | INR 53.75 | INR 53.00 | 27.20K |
| 2026-08-20 | INR 53.20 | +2.50% | INR 52.00 | INR 55.90 | INR 52.00 | 36.80K |
| 2026-08-19 | INR 51.90 | -6.40% | INR 53.25 | INR 53.25 | INR 51.50 | 43.20K |
| 2026-08-18 | INR 55.45 | -1.77% | INR 54.40 | INR 55.80 | INR 53.60 | 20.80K |
| 2026-08-17 | INR 56.45 | -3.42% | INR 57.75 | INR 58.90 | INR 54.25 | 94.40K |
| 2026-08-14 | INR 58.45 | +6.76% | INR 54.75 | INR 58.90 | INR 54.75 | 132.80K |
| 2026-08-13 | INR 54.75 | +9.72% | INR 51.00 | INR 55.90 | INR 50.00 | 176.00K |
| 2026-08-12 | INR 49.90 | +4.39% | INR 47.40 | INR 50.00 | INR 47.40 | 57.60K |
| 2026-08-11 | INR 47.80 | -0.42% | INR 47.85 | INR 47.85 | INR 46.25 | 12.80K |
| 2026-08-10 | INR 48.00 | -0.83% | INR 48.40 | INR 48.40 | INR 47.00 | 6.40K |
| 2026-08-07 | INR 48.40 | +4.76% | INR 46.20 | INR 48.40 | INR 46.20 | 20.80K |
| 2026-08-06 | INR 46.20 | -2.74% | INR 49.00 | INR 51.10 | INR 45.95 | 73.60K |
| 2026-08-05 | INR 47.50 | +1.06% | INR 46.00 | INR 48.75 | INR 45.10 | 33.60K |
| 2026-08-04 | INR 47.00 | +0.97% | INR 48.90 | INR 48.90 | INR 45.90 | 30.40K |
| 2026-08-03 | INR 46.55 | -1.48% | INR 49.55 | INR 49.55 | INR 46.50 | 24.00K |
| 2026-07-31 | INR 47.25 | +0.21% | INR 49.85 | INR 49.85 | INR 47.25 | 11.20K |
| 2026-07-30 | INR 47.15 | -4.65% | INR 47.20 | INR 48.00 | INR 45.00 | 65.60K |
| 2026-07-29 | INR 49.45 | -1.59% | INR 52.95 | INR 53.00 | INR 48.00 | 51.20K |
| 2026-07-28 | INR 50.25 | +10.32% | INR 47.00 | INR 51.25 | INR 46.50 | 161.60K |
| 2026-07-27 | INR 45.55 | +17.55% | INR 41.85 | INR 45.90 | INR 40.80 | 121.60K |
| 2026-07-24 | INR 38.75 | -1.52% | INR 37.65 | INR 39.90 | INR 37.65 | 3.20K |
| 2026-07-23 | INR 39.35 | -4.02% | INR 39.25 | INR 40.20 | INR 38.95 | 6.40K |
| 2026-07-22 | INR 41.00 | -1.44% | INR 40.20 | INR 41.80 | INR 39.55 | 25.60K |
| 2026-07-21 | INR 41.60 | +4.92% | INR 41.60 | INR 41.60 | INR 40.00 | 134.40K |
| 2026-07-20 | INR 39.65 | +4.89% | INR 39.65 | INR 39.65 | INR 39.65 | 8.00K |
| 2026-07-17 | INR 37.80 | +5.00% | INR 37.80 | INR 37.80 | INR 37.80 | 11.20K |
| 2026-07-16 | INR 36.00 | +4.96% | INR 35.80 | INR 36.00 | INR 35.80 | 9.60K |
| 2026-07-15 | INR 34.30 | -3.92% | INR 36.15 | INR 36.50 | INR 33.95 | 62.40K |
| 2026-07-14 | INR 35.70 | -4.93% | INR 37.55 | INR 37.55 | INR 35.70 | 16.00K |
| 2026-07-13 | INR 37.55 | +0.54% | INR 38.65 | INR 39.20 | INR 37.55 | 17.60K |
| 2026-07-10 | INR 37.35 | 0.00% | INR 37.35 | INR 37.35 | INR 37.35 | 0 |
| 2026-07-09 | INR 37.35 | -4.11% | INR 37.20 | INR 38.00 | INR 37.20 | 14.40K |
| 2026-07-08 | INR 38.95 | -5.00% | INR 39.55 | INR 39.55 | INR 38.95 | 16.00K |
| 2026-07-07 | INR 41.00 | 0.00% | INR 41.00 | INR 41.00 | INR 41.00 | 0 |
| 2026-07-06 | INR 41.00 | -0.61% | INR 41.00 | INR 41.00 | INR 39.50 | 4.80K |
| 2026-07-03 | INR 41.25 | +4.96% | INR 40.95 | INR 41.25 | INR 40.50 | 36.80K |
| 2026-07-02 | INR 39.30 | +4.38% | INR 38.85 | INR 39.50 | INR 38.00 | 24.00K |
| 2026-07-01 | INR 37.65 | -3.95% | INR 39.20 | INR 39.20 | INR 37.65 | 24.00K |
| 2026-06-30 | INR 39.20 | +4.95% | INR 37.50 | INR 39.20 | INR 37.50 | 46.40K |
| 2026-06-29 | INR 37.35 | +0.13% | INR 37.30 | INR 37.60 | INR 35.45 | 30.40K |
| 2026-06-26 | INR 37.30 | 0.00% | INR 37.30 | INR 37.30 | INR 37.30 | 0 |
| 2026-06-25 | INR 37.30 | +4.92% | INR 37.20 | INR 37.30 | INR 36.90 | 54.40K |
| 2026-06-24 | INR 35.55 | +4.87% | INR 35.00 | INR 35.55 | INR 32.55 | 38.40K |
| 2026-06-23 | INR 33.90 | +4.95% | INR 33.50 | INR 33.90 | INR 33.50 | 17.60K |
| 2026-06-22 | INR 32.30 | -1.07% | INR 31.75 | INR 32.50 | INR 31.75 | 14.40K |
| 2026-06-19 | INR 32.65 | +4.98% | INR 32.65 | INR 32.65 | INR 32.60 | 17.60K |
| 2026-06-18 | INR 31.10 | +4.89% | INR 30.70 | INR 31.10 | INR 30.70 | 6.40K |
| 2026-06-17 | INR 29.65 | -4.35% | INR 31.00 | INR 31.00 | INR 29.65 | 27.20K |
| 2026-06-16 | INR 31.00 | -2.05% | INR 31.60 | INR 31.60 | INR 30.30 | 9.60K |
| 2026-06-15 | INR 31.65 | +0.80% | INR 31.45 | INR 31.95 | INR 31.40 | 11.20K |
| 2026-06-12 | INR 31.40 | -4.85% | INR 33.00 | INR 33.00 | INR 31.35 | 41.60K |
| 2026-06-11 | INR 33.00 | -4.90% | INR 33.50 | INR 33.50 | INR 33.00 | 6.40K |
| 2026-06-10 | INR 34.70 | +4.68% | INR 34.70 | INR 34.70 | INR 34.70 | 1.60K |
| 2026-06-09 | INR 33.15 | +4.91% | INR 32.25 | INR 33.15 | INR 32.15 | 35.20K |
| 2026-06-08 | INR 31.60 | -4.96% | INR 33.20 | INR 33.90 | INR 31.60 | 32.00K |
| 2026-06-05 | INR 33.25 | -2.78% | INR 34.50 | INR 34.50 | INR 33.05 | 16.00K |
| 2026-06-04 | INR 34.20 | -4.87% | INR 34.55 | INR 34.55 | INR 34.20 | 33.60K |
| 2026-06-03 | INR 35.95 | +2.71% | INR 36.00 | INR 36.20 | INR 35.95 | 8.00K |
| 2026-06-02 | INR 35.00 | -3.71% | INR 34.60 | INR 35.00 | INR 34.55 | 12.80K |
| 2026-06-01 | INR 36.35 | -4.97% | INR 36.65 | INR 37.45 | INR 36.35 | 33.60K |
| 2026-05-29 | INR 38.25 | +4.94% | INR 38.25 | INR 38.25 | INR 37.10 | 38.40K |
| 2026-05-28 | INR 36.45 | 0.00% | INR 36.45 | INR 36.45 | INR 36.45 | 0 |
| 2026-05-27 | INR 36.45 | +4.89% | INR 36.45 | INR 36.45 | INR 36.45 | 9.60K |