Hi-Tech Pipes Limited - HITECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	119.4	117.44	117.44	119.4	115.8	974,954
October 01, 2025	114.5	118.35	118.35	119.25	114.12	1.42M
September 30, 2025	114.93	114	114	118.23	112.58	1.41M
September 29, 2025	116	114.93	114.93	116.87	114.49	1.24M
September 26, 2025	120	115.35	115.35	120	114.45	2.57M
September 25, 2025	120.39	120.61	120.61	121.8	119.5	1.35M
September 24, 2025	122	120.39	120.39	122.3	118.81	2.87M
September 23, 2025	122.6	122.09	122.09	123.48	120.6	3.3M
September 22, 2025	121.7	122.59	122.59	127.5	120.63	7.35M
September 19, 2025	118	121.39	121.39	122	117.9	5.48M
September 18, 2025	110	119.58	119.56	123.3	110	31.92M
September 17, 2025	107.8	109.52	109.5	110.1	106.55	5.15M
September 16, 2025	106.8	107.31	107.29	107.89	104.75	5.4M
September 15, 2025	102.15	104.59	104.57	105.99	102.15	8.11M
September 12, 2025	94.5	100.93	100.93	101.99	94.5	11.07M
September 11, 2025	90.9	94.43	94.43	95	90.9	1.82M
September 10, 2025	90.41	90.68	90.68	93	89.6	1.14M
September 09, 2025	90.44	89.78	89.78	90.64	89.28	382,303
September 08, 2025	91.8	89.86	89.86	91.81	89.5	538,114
September 05, 2025	91.72	90.16	90.16	92	89.23	388,515
September 04, 2025	91.5	91.36	91.36	92.32	90.4	1.08M
September 03, 2025	87.9	91.15	91.15	92	87.9	1.4M
September 02, 2025	87.5	87.94	87.94	88.7	86.45	552,986
September 01, 2025	86	86.7	86.7	87.27	86	258,774
August 29, 2025	86.48	86.07	86.07	87.27	85.9	380,957
August 28, 2025	86.31	86.46	86.46	87.4	85.3	467,005
August 26, 2025	86.66	86.22	86.22	87.13	86	427,939
August 25, 2025	87.1	86.66	86.66	88.1	86.5	789,492
August 22, 2025	88.5	86.71	86.71	89.13	86.34	1.19M
August 21, 2025	88.95	88.42	88.42	88.95	87.52	637,838
August 20, 2025	89.31	87.96	87.96	90.04	87.68	870,718
August 19, 2025	87.41	89.47	89.47	89.59	87.2	451,948
August 18, 2025	87.59	87.38	87.38	88.46	87	449,342
August 14, 2025	87.9	87.28	87.28	88.93	86.95	429,088
August 13, 2025	87.9	87.74	87.74	88.74	87.56	342,056
August 12, 2025	87.86	87.54	87.54	88.6	87.21	467,332
August 11, 2025	90.63	87.47	87.47	91.15	85.83	1.13M
August 08, 2025	88	90.63	90.63	92.4	87.09	2.7M
August 07, 2025	89	87.95	87.95	89	86.8	748,889
August 06, 2025	88.7	89.24	89.24	89.92	87.91	602,501
August 05, 2025	90.7	88.72	88.72	90.7	88.46	445,557
August 04, 2025	88.5	90.14	90.14	91.62	88.5	850,456
August 01, 2025	90	88.16	88.16	90.95	87.83	658,046
July 31, 2025	90.3	90.14	90.14	91.26	89.01	1.54M
July 30, 2025	93.15	91.12	91.12	93.7	90.9	607,839
July 29, 2025	90.97	92.37	92.37	93	90.05	679,266
July 28, 2025	92.65	91.06	91.06	92.75	90.6	825,116
July 25, 2025	94.79	92.44	92.44	94.79	92.25	1.01M
July 24, 2025	95.48	94.79	94.79	95.94	94.56	567,748
July 23, 2025	96.85	95.32	95.32	96.85	95.01	805,595
July 22, 2025	95.45	96.33	96.33	96.75	94.94	914,299
July 21, 2025	95.79	95.01	95.01	96	94.6	906,847
July 18, 2025	96	95.51	95.51	96.5	95.25	882,848
July 17, 2025	96.99	95.76	95.76	97.7	95.5	1.04M
July 16, 2025	97.99	96.97	96.97	98.49	96.7	745,208
July 15, 2025	96	98.02	98.02	98.3	95.99	1.08M
July 14, 2025	95.38	95.73	95.73	96.2	93.6	1.4M
July 11, 2025	96.94	95.09	95.09	97.81	94.43	1.47M
July 10, 2025	98.6	97.04	97.04	99.4	96.9	1.76M
July 09, 2025	96.81	98.1	98.1	98.58	96.81	1.27M

Hi-Tech Pipes Limited (HITECH.NS) NSE