Hitech Corporation Limited - HITECHCORP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	199.2	191.08	191.08	201.15	185.1	11,617
September 25, 2025	201.41	200.8	200.8	204.55	198.44	8,702
September 24, 2025	203.89	200.24	200.24	204.74	200	4,185
September 23, 2025	204.83	203.4	203.4	206.9	200.8	3,808
September 22, 2025	205.31	205.98	205.98	206.95	201.02	6,597
September 19, 2025	204.74	205.31	205.31	208.5	201.21	14,053
September 18, 2025	206.35	205.44	205.44	209.1	204.2	11,812
September 17, 2025	205.61	205.22	205.22	207.58	204.15	13,156
September 16, 2025	204.8	206.07	206.07	207	202.1	13,400
September 15, 2025	206.9	201.57	201.57	210	199.57	11,060
September 12, 2025	203.9	204.05	204.05	209.25	203	16,031
September 11, 2025	199	203.79	203.79	223.44	199	82,442
September 10, 2025	202.01	200.74	200.74	207.46	196.5	16,246
September 09, 2025	200.4	202.63	202.63	205	198	9,527
September 08, 2025	201	200.31	200.31	204.78	198.55	25,073
September 05, 2025	196.28	203.15	203.15	209.9	195	6,279
September 04, 2025	200.9	195.48	195.48	204.87	190.81	26,167
September 03, 2025	199	199.99	199.99	205.89	195.86	17,992
September 02, 2025	202	200.89	200.89	206.78	198.85	9,676
September 01, 2025	200.46	201.73	201.73	205.83	199.3	7,689
August 29, 2025	206.77	198.35	198.35	206.77	196.3	2,088
August 28, 2025	201	201.24	201.24	206	200.51	1,375
August 26, 2025	209.45	203.41	203.41	210.89	202.3	2,736
August 25, 2025	201	209.45	209.45	212	201	37,459
August 22, 2025	206	202.65	202.65	209.39	201.02	12,264
August 21, 2025	205.5	206.43	206.43	211	204.01	10,903
August 20, 2025	196.04	207.29	207.29	212.94	194.85	49,615
August 19, 2025	196.49	196.3	196.3	197.69	194	2,906
August 18, 2025	202.5	194.24	194.24	207.8	191.21	18,961
August 14, 2025	202.75	202.98	202.98	207	192.85	17,954
August 13, 2025	187.9	202.26	202.26	217.9	186.5	156,170
August 12, 2025	185.84	185.79	185.79	193.8	183.42	15,622
August 11, 2025	183.85	185.91	185.91	197	181.27	37,897
August 08, 2025	183.1	180.69	180.69	188.89	177.6	15,000
August 07, 2025	185.85	183.65	183.65	185.85	179.15	15,425
August 06, 2025	183.5	183.05	183.05	185.46	182	3,664
August 05, 2025	180.51	183.62	183.62	188	180.51	16,551
August 04, 2025	188.95	181.71	181.71	189.88	177.61	17,675
August 01, 2025	187.49	186.19	186.19	187.99	185	7,884
July 31, 2025	190.26	185.7	185.7	190.71	184.3	11,044
July 30, 2025	194.01	192.26	192.26	197.99	190.37	5,122
July 29, 2025	192.43	193.57	193.57	194.9	189.09	7,130
July 28, 2025	200.74	190.3	190.3	201.43	188.1	6,481
July 25, 2025	199.46	198.92	198.92	202.9	195.01	10,350
July 24, 2025	203.3	200.34	200.34	204.35	199.22	4,752
July 23, 2025	203.11	203.13	203.13	204.44	201.15	6,195
July 22, 2025	205.49	203.82	203.82	205.89	201.2	10,093
July 21, 2025	208	204.55	204.55	208.88	202	16,678
July 18, 2025	210.1	210.69	210.69	215	205.37	29,231
July 17, 2025	216.67	211.71	210.71	218.8	206.57	19,073
July 16, 2025	204.59	216.68	215.66	220.01	204.2	39,447
July 15, 2025	206.7	205.75	204.78	210.38	203.51	9,157
July 14, 2025	202.06	205.92	204.95	208.4	202.06	15,426
July 11, 2025	202	202.06	201.11	204.58	199.79	5,012
July 10, 2025	199.04	203.53	202.57	206.08	199.04	8,526
July 09, 2025	201.83	202.44	201.48	203.1	198.12	5,583
July 08, 2025	209.72	200.64	199.69	210.29	195.05	23,788
July 07, 2025	208.8	209.72	208.73	214.45	206.39	26,874
July 04, 2025	202.29	209.21	209.21	212	199.68	61,952
July 03, 2025	202.01	200.56	200.56	205.37	199	14,587

Hitech Corporation Limited (HITECHCORP.NS) NSE