The Hi-Tech Gears Limited (HITECHGEAR.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HITECHGEAR.NS Historical Return
If you invested ₹1000 in The Hi-Tech Gears Limited (HITECHGEAR.NS) 10 years ago, it would be worth ₹1,862.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,336.31, while ₹1000 invested 1 year ago would be worth ₹849.97. This corresponds to total returns of 86.24%, 133.63%, -15%, respectively, with annualized returns of 6.41%, 18.5%, -15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HITECHGEAR.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 542 | 546.3 | 546.3 | 560 | 528 | 3,845 |
| August 20, 2026 | 533 | 535.75 | 535.75 | 545 | 533 | 2,478 |
| August 19, 2026 | 553.95 | 530.9 | 530.9 | 553.95 | 530.5 | 1,161 |
| August 18, 2026 | 541.6 | 534.55 | 534.55 | 549 | 523 | 4,798 |
| August 17, 2026 | 545 | 544.3 | 544.3 | 553 | 540.8 | 1,655 |
| August 14, 2026 | 567 | 550 | 550 | 567 | 542 | 1,315 |
| August 13, 2026 | 570 | 552.25 | 552.25 | 570 | 536 | 1,833 |
| August 12, 2026 | 547 | 550 | 550 | 551 | 532 | 5,147 |
| August 11, 2026 | 555 | 547.85 | 547.85 | 563.75 | 540.05 | 3,733 |
| August 10, 2026 | 550.3 | 563.75 | 563.75 | 570.9 | 550.3 | 2,729 |
| August 07, 2026 | 560.3 | 560.45 | 560.45 | 571 | 555 | 2,489 |
| August 06, 2026 | 581 | 566.75 | 566.75 | 581 | 560 | 3,785 |
| August 05, 2026 | 568 | 568.95 | 568.95 | 593.5 | 560.05 | 5,597 |
| August 04, 2026 | 577.95 | 565.25 | 565.25 | 579.9 | 562.05 | 1,782 |
| August 03, 2026 | 565 | 574.55 | 574.55 | 584 | 560.05 | 2,996 |
| July 31, 2026 | 575 | 571.8 | 571.8 | 586.95 | 566.6 | 3,285 |
| July 30, 2026 | 572 | 573.7 | 573.7 | 580 | 558.05 | 12,910 |
| July 29, 2026 | 584 | 562.5 | 562.5 | 584 | 555 | 3,496 |
| July 28, 2026 | 580.65 | 577.3 | 577.3 | 585 | 575 | 1,037 |
| July 27, 2026 | 588.05 | 577.8 | 577.8 | 597 | 576 | 2,349 |
| July 24, 2026 | 594.3 | 588.05 | 588.05 | 596.8 | 581.1 | 1,412 |
| July 23, 2026 | 580 | 591.35 | 591.35 | 599 | 580 | 1,489 |
| July 22, 2026 | 605 | 594.15 | 594.15 | 610 | 590.3 | 774 |
| July 21, 2026 | 631.05 | 601.9 | 601.9 | 632.9 | 599 | 2,653 |
| July 20, 2026 | 629.45 | 627.95 | 627.95 | 634.95 | 615.05 | 857 |
| July 17, 2026 | 632.1 | 626.35 | 626.35 | 636.7 | 615.55 | 866 |
| July 16, 2026 | 636.95 | 632 | 632 | 636.95 | 611.3 | 745 |
| July 15, 2026 | 638 | 627 | 627 | 639.95 | 620.05 | 1,254 |
| July 14, 2026 | 640.85 | 631.3 | 631.3 | 645.5 | 631 | 4,352 |
| July 13, 2026 | 653.25 | 640.85 | 640.85 | 659 | 633.5 | 860 |
| July 10, 2026 | 652 | 649.9 | 649.9 | 658 | 630 | 2,074 |
| July 09, 2026 | 638 | 653.55 | 653.55 | 675 | 638 | 939 |
| July 08, 2026 | 681 | 662.6 | 662.6 | 685 | 660 | 1,094 |
| July 07, 2026 | 692.5 | 666.05 | 666.05 | 692.5 | 658 | 790 |
| July 06, 2026 | 708.1 | 692.5 | 692.5 | 720 | 690 | 1,843 |
| July 03, 2026 | 705.3 | 708.1 | 708.1 | 712.3 | 690 | 3,199 |
| July 02, 2026 | 696 | 708.8 | 708.8 | 711.95 | 680 | 5,964 |
| July 01, 2026 | 628 | 678.05 | 678.05 | 688.45 | 628 | 9,140 |
| June 30, 2026 | 662 | 655.7 | 655.7 | 672 | 645 | 6,402 |
| June 29, 2026 | 650 | 661.9 | 661.9 | 673.7 | 635.2 | 5,205 |
| June 25, 2026 | 639 | 641.65 | 641.65 | 641.65 | 612 | 4,129 |
| June 24, 2026 | 584.9 | 611.1 | 611.1 | 611.1 | 580 | 5,744 |
| June 23, 2026 | 575 | 582 | 582 | 586 | 571 | 10,162 |
| June 22, 2026 | 588 | 570.05 | 570.05 | 588 | 560 | 2,295 |
| June 19, 2026 | 588 | 574.3 | 574.3 | 588 | 574 | 979 |
| June 18, 2026 | 581.6 | 576.1 | 576.1 | 595 | 576 | 7,199 |
| June 17, 2026 | 574.75 | 578.75 | 578.75 | 584 | 573 | 1,608 |
| June 16, 2026 | 570.65 | 571.9 | 571.9 | 584 | 568.9 | 2,958 |
| June 15, 2026 | 573.65 | 573.5 | 573.5 | 591 | 570 | 4,143 |
| June 12, 2026 | 578 | 573.65 | 573.65 | 588 | 570 | 2,117 |
| June 11, 2026 | 580.5 | 578.1 | 578.1 | 590 | 575 | 12,331 |
| June 10, 2026 | 583.9 | 580.55 | 580.55 | 591.5 | 580.5 | 1,853 |
| June 09, 2026 | 599 | 581 | 581 | 599 | 580.5 | 3,061 |
| June 08, 2026 | 577 | 589.4 | 589.4 | 590.3 | 560 | 4,432 |
| June 05, 2026 | 575.6 | 562.2 | 562.2 | 578 | 551.2 | 2,668 |
| June 04, 2026 | 574 | 576.4 | 576.4 | 585 | 561 | 1,708 |
| June 03, 2026 | 576 | 570.65 | 570.65 | 578.85 | 559.35 | 1,426 |
| June 02, 2026 | 578.95 | 576 | 576 | 578.95 | 564 | 3,011 |
| June 01, 2026 | 571.05 | 579.95 | 579.95 | 591 | 561 | 1,119 |
| May 29, 2026 | 576 | 580.25 | 580.25 | 590 | 576 | 767 |
AD
