The Hi-Tech Gears Limited - HITECHGEAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	673	668.85	668.85	695	662	1,790
December 04, 2025	698.9	677.6	677.6	698.9	673	622
December 03, 2025	693	690.15	690.15	719.95	675.2	2,681
December 02, 2025	734	691.8	691.8	734	691.1	912
December 01, 2025	719.95	703.3	703.3	725	700.75	4,039
November 28, 2025	735.95	704.9	704.9	735.95	695	387
November 27, 2025	722	716.35	716.35	729.5	708	1,445
November 26, 2025	738	705.65	705.65	738	701	1,367
November 25, 2025	680.5	709.55	709.55	714.95	680.5	1,050
November 24, 2025	714	708.5	708.5	750	704.15	3,470
November 21, 2025	748	741.2	741.2	765	720	3,162
November 19, 2025	760	745.4	745.4	765	740.05	1,166
November 18, 2025	751	760	760	779.85	734.05	1,045
November 17, 2025	767.5	751.55	751.55	767.5	736.6	1,598
November 14, 2025	731.55	736.6	736.6	755	731.55	668
November 13, 2025	773.85	735.2	735.2	773.85	726	1,614
November 12, 2025	760	747.05	747.05	768.45	730	2,592
November 11, 2025	750	731.9	731.9	754	720.6	1,413
November 10, 2025	720	734.95	734.95	756	720	1,111
November 07, 2025	752.85	735.75	735.75	760	728.1	2,829
November 06, 2025	751	752.85	752.85	775	750	1,594
November 04, 2025	785	764.9	764.9	795	751.2	1,888
November 03, 2025	805	774.05	774.05	807	761.2	3,126
October 31, 2025	807.8	798.05	798.05	807.8	789.1	2,126
October 30, 2025	805	807.8	807.8	824	792	1,892
October 29, 2025	780.05	810.15	810.15	819	780.05	9,622
October 28, 2025	799.9	780.05	780.05	805.25	775.6	926
October 27, 2025	831	798.05	798.05	831	772	4,636
October 24, 2025	804	800.95	800.95	825	790	3,911
October 23, 2025	840	824.85	824.85	840.4	821	2,333
October 21, 2025	812	822.3	822.3	845	785.2	1,454
October 20, 2025	823	823.85	823.85	836	820	1,704
October 17, 2025	847.5	836	836	879.95	832	6,937
October 16, 2025	860	849.95	849.95	860	840.8	3,998
October 15, 2025	855	843.05	843.05	860	826.35	3,754
October 14, 2025	876.05	869.8	869.8	895	855	5,984
October 13, 2025	897.45	876.05	876.05	897.45	872	12,857
October 10, 2025	821	854.8	854.8	854.8	814	12,774
October 09, 2025	781	814.1	814.1	818	777	9,012
October 08, 2025	779	779.45	779.45	809.9	777	3,315
October 07, 2025	751.1	779.95	779.95	785	751.1	6,039
October 06, 2025	760	750.95	750.95	785	740.3	3,581
October 03, 2025	750	757.85	757.85	762.8	740	1,830
October 01, 2025	737	749.35	749.35	751.7	737	1,287
September 30, 2025	728	737	737	753.8	728	1,276
September 29, 2025	735	743.25	743.25	760	735	2,421
September 26, 2025	731	751.6	751.6	760	731	2,658
September 25, 2025	755.05	746.35	746.35	768	735.3	1,133
September 24, 2025	770.05	766	766	785.1	755	2,307
September 23, 2025	748.55	775.9	775.9	780.7	747.95	5,779
September 22, 2025	739.25	744.85	744.85	764.3	712.2	3,310
September 19, 2025	715	739.25	739.25	743.9	715	2,024
September 18, 2025	710.4	724.1	719.1	735	695	3,791
September 17, 2025	695	713.95	709.02	720	695	1,867
September 16, 2025	715.85	702.2	702.2	716	666.8	8,120
September 15, 2025	691	682.75	682.75	700	670	3,721
September 12, 2025	689.95	676.3	676.3	689.95	660	724
September 11, 2025	650	682.5	682.5	694	650	3,049
September 10, 2025	685	673.45	673.45	685	660	2,591
September 09, 2025	670	669	669	675	641.1	2,359

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