The Hi-Tech Gears Limited (HITECHGEAR.NS) NSE

668.85

-8.75(-1.29%)

Updated at December 05 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025673668.85668.856956621,790
December 04, 2025698.9677.6677.6698.9673622
December 03, 2025693690.15690.15719.95675.22,681
December 02, 2025734691.8691.8734691.1912
December 01, 2025719.95703.3703.3725700.754,039
November 28, 2025735.95704.9704.9735.95695387
November 27, 2025722716.35716.35729.57081,445
November 26, 2025738705.65705.657387011,367
November 25, 2025680.5709.55709.55714.95680.51,050
November 24, 2025714708.5708.5750704.153,470
November 21, 2025748741.2741.27657203,162
November 19, 2025760745.4745.4765740.051,166
November 18, 2025751760760779.85734.051,045
November 17, 2025767.5751.55751.55767.5736.61,598
November 14, 2025731.55736.6736.6755731.55668
November 13, 2025773.85735.2735.2773.857261,614
November 12, 2025760747.05747.05768.457302,592
November 11, 2025750731.9731.9754720.61,413
November 10, 2025720734.95734.957567201,111
November 07, 2025752.85735.75735.75760728.12,829
November 06, 2025751752.85752.857757501,594
November 04, 2025785764.9764.9795751.21,888
November 03, 2025805774.05774.05807761.23,126
October 31, 2025807.8798.05798.05807.8789.12,126
October 30, 2025805807.8807.88247921,892
October 29, 2025780.05810.15810.15819780.059,622
October 28, 2025799.9780.05780.05805.25775.6926
October 27, 2025831798.05798.058317724,636
October 24, 2025804800.95800.958257903,911
October 23, 2025840824.85824.85840.48212,333
October 21, 2025812822.3822.3845785.21,454
October 20, 2025823823.85823.858368201,704
October 17, 2025847.5836836879.958326,937
October 16, 2025860849.95849.95860840.83,998
October 15, 2025855843.05843.05860826.353,754
October 14, 2025876.05869.8869.88958555,984
October 13, 2025897.45876.05876.05897.4587212,857
October 10, 2025821854.8854.8854.881412,774
October 09, 2025781814.1814.18187779,012
October 08, 2025779779.45779.45809.97773,315
October 07, 2025751.1779.95779.95785751.16,039
October 06, 2025760750.95750.95785740.33,581
October 03, 2025750757.85757.85762.87401,830
October 01, 2025737749.35749.35751.77371,287
September 30, 2025728737737753.87281,276
September 29, 2025735743.25743.257607352,421
September 26, 2025731751.6751.67607312,658
September 25, 2025755.05746.35746.35768735.31,133
September 24, 2025770.05766766785.17552,307
September 23, 2025748.55775.9775.9780.7747.955,779
September 22, 2025739.25744.85744.85764.3712.23,310
September 19, 2025715739.25739.25743.97152,024
September 18, 2025710.4724.1719.17356953,791
September 17, 2025695713.95709.027206951,867
September 16, 2025715.85702.2702.2716666.88,120
September 15, 2025691682.75682.757006703,721
September 12, 2025689.95676.3676.3689.95660724
September 11, 2025650682.5682.56946503,049
September 10, 2025685673.45673.456856602,591
September 09, 2025670669669675641.12,359
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved