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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	181.28	183.44	183.44	183.44	181	951
December 03, 2025	180.71	182.19	182.19	183.69	180	1,230
December 02, 2025	183.89	181.61	181.61	184.99	181.02	4,866
December 01, 2025	187.3	182.35	182.35	188.9	180.37	11,560
November 28, 2025	173.89	186.7	186.7	188.9	171.99	13,774
November 27, 2025	173.9	173.24	173.24	174.11	172.01	5,192
November 26, 2025	181.52	174.78	174.78	181.52	173.55	11,663
November 25, 2025	182.01	179.76	179.76	185.17	178	14,740
November 24, 2025	185	182.9	182.9	185	180.1	4,085
November 21, 2025	185.53	185.14	185.14	187.02	183.08	2,989
November 19, 2025	185.07	184.37	184.37	187.14	183.6	2,622
November 18, 2025	187.31	186	186	188.33	185.16	2,854
November 17, 2025	184.05	187.72	187.72	188.5	184.05	2,877
November 14, 2025	190.9	184.86	184.86	193.14	183.6	7,009
November 13, 2025	188.94	187.92	187.92	190.9	185.5	5,444
November 12, 2025	188.59	187.45	187.45	189.98	185.37	6,490
November 11, 2025	189	187.81	187.81	191	187.5	2,846
November 10, 2025	194	190.53	190.53	194.9	187.24	4,481
November 07, 2025	195.92	194.46	194.46	200.9	192.91	8,607
November 06, 2025	189.2	195.93	195.93	197	189.2	9,859
November 04, 2025	195.12	191.25	191.25	195.12	191.01	1,719
November 03, 2025	194.21	195.95	195.95	199.45	194.21	7,498
October 31, 2025	194.9	194.21	194.21	197	189.21	16,840
October 30, 2025	186.4	192.06	192.06	199.9	185.92	18,332
October 29, 2025	183.5	186.09	186.09	186.42	183.5	4,641
October 28, 2025	191	185.63	185.63	191	183.37	6,155
October 27, 2025	188.25	187.51	187.51	188.38	186.47	1,563
October 24, 2025	189.2	186.98	186.98	189.2	186.31	2,624
October 23, 2025	188	189.02	189.02	194.01	186.32	8,575
October 21, 2025	189.9	190.76	190.76	194.86	185.12	2,489
October 20, 2025	187.95	184.32	184.32	191.06	182.5	10,411
October 17, 2025	191.11	188.59	188.59	191.11	188	2,137
October 16, 2025	187.18	191.46	191.46	192.19	185.65	9,985
October 15, 2025	186.09	184.75	184.75	188.05	183	7,075
October 14, 2025	188.89	185.13	185.13	188.89	183.41	5,168
October 13, 2025	197.9	187.04	187.04	197.9	184.8	24,827
October 10, 2025	189.76	196.57	196.57	199	188.41	27,716
October 09, 2025	190	188.05	188.05	192	186.13	6,660
October 08, 2025	192.21	188.59	188.59	196.02	187.38	16,029
October 07, 2025	192.4	189.28	189.28	193.89	188.52	3,797
October 06, 2025	202.2	193.37	193.37	202.2	191.71	5,993
October 03, 2025	187.53	200.38	200.38	203.8	186.96	59,780
October 01, 2025	193.25	187.53	187.53	193.87	186.9	22,674
September 30, 2025	189.4	189.06	189.06	193.92	188	17,874
September 29, 2025	193.99	189.37	189.37	194.23	186.6	19,774
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

Hitech Corporation Limited (HITECHCORP.NS) NSE