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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.2	86.43	86.43	86.92	84.44	561,672
February 19, 2026	86	85.82	85.82	87.11	85.31	479,793
February 18, 2026	87.61	86.35	86.35	88.01	86.05	364,467
February 17, 2026	83.56	87.61	87.61	88.17	83.11	1.05M
February 16, 2026	87.45	83.56	83.56	87.45	83.12	1.11M
February 13, 2026	86.95	87.51	87.51	88.29	85.01	874,985
February 12, 2026	88.99	87.14	87.14	89.01	86.55	713,482
February 11, 2026	91.7	88.93	88.93	91.73	88.04	1.17M
February 10, 2026	86.13	91.02	91.02	92	85.53	2.85M
February 09, 2026	80.9	85.11	85.11	86.2	79.11	1.46M
February 06, 2026	81.1	81.19	81.19	81.88	78.78	568,806
February 05, 2026	82.59	81.1	81.1	82.79	80.5	419,437
February 04, 2026	81	82.51	82.51	83.4	79.84	865,818
February 03, 2026	76.95	81.04	81.04	81.79	75.22	1.6M
February 02, 2026	74	72.95	72.95	74	70.7	818,081
February 01, 2026	74.92	74.06	74.06	75.17	72.87	463,364
January 30, 2026	73.6	74.48	74.48	75.58	73.27	701,440
January 29, 2026	75.9	74.47	74.47	75.9	73.2	639,639
January 28, 2026	73.71	75.08	75.08	75.99	73.31	1.04M
January 27, 2026	75.69	73.07	73.07	75.7	72.48	965,555
January 23, 2026	78.3	75.28	75.28	78.87	74.85	880,401
January 22, 2026	78.7	78.03	78.03	80.54	77.66	912,078
January 21, 2026	80.69	78.11	78.11	81.15	77.52	1.07M
January 20, 2026	85.05	80.67	80.67	85.17	80.05	1.02M
January 19, 2026	86.36	85.07	85.07	86.36	84.7	469,525
January 16, 2026	85.15	86.65	86.65	88.3	84.8	618,854
January 14, 2026	85	85.22	85.22	85.96	84.8	352,883
January 13, 2026	85.77	85.33	85.33	86.53	84.56	538,988
January 12, 2026	87.15	85.05	85.05	87.98	84.4	1.02M
January 09, 2026	89.26	87.05	87.05	89.78	85.7	1.42M
January 08, 2026	91.02	89.79	89.79	91.34	89.2	730,493
January 07, 2026	91.95	91.16	91.16	92.4	90.8	600,381
January 06, 2026	93.6	91.9	91.9	93.61	91.33	535,146
January 05, 2026	95	93.5	93.5	96.3	93.1	1.34M
January 02, 2026	93.97	94.89	94.89	95.27	92.91	736,086
January 01, 2026	92.65	93.32	93.32	94.89	91.45	1.77M
December 31, 2025	90.45	92.07	92.07	92.99	90.03	843,187
December 30, 2025	90.01	90.11	90.11	91.13	89.2	869,404
December 29, 2025	91.37	90.08	90.08	92.44	89.9	712,344
December 26, 2025	91.45	91.37	91.37	93.24	90	1.21M
December 24, 2025	93	89.84	89.84	93	89.36	1.74M
December 23, 2025	92.05	92.54	92.54	94	91.41	1.34M
December 22, 2025	90.5	91.89	91.89	93.05	90.49	926,434
December 19, 2025	91.09	91.1	91.1	91.72	90.45	544,903
December 18, 2025	92	91.09	91.09	92.45	90.25	855,762
December 17, 2025	94	91.97	91.97	94	91.75	444,507
December 16, 2025	94.3	94	94	94.3	92.06	935,523
December 15, 2025	92	93.82	93.82	94.51	91.02	1.4M
December 12, 2025	91.93	91.53	91.53	92.98	91	1.71M
December 11, 2025	92.89	91.29	91.29	93.3	91	716,017
December 10, 2025	94.21	92.44	92.44	96.42	91.09	1M
December 09, 2025	94.35	94.21	94.21	95.38	92	733,945
December 08, 2025	97.31	94.85	94.85	97.45	92.9	911,373
December 05, 2025	97.45	97.89	97.89	98.37	95.1	1.02M
December 04, 2025	97	97.82	97.82	98.64	96.26	539,273
December 03, 2025	99	96.85	96.85	99.57	96.4	544,757
December 02, 2025	99.7	99.14	99.14	100.08	99	315,858
December 01, 2025	101.8	99.67	99.67	102.66	98.3	546,057
November 28, 2025	99.93	100.91	100.91	101.99	99.93	433,849
November 27, 2025	104	99.93	99.93	104.5	94.98	671,086

Hi-Tech Pipes Limited (HITECH.NS) NSE