Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

The Hi-Tech Gears Limited (HITECHGEAR.NS)

584.90
-30.35
(-4.93%)
At close: April 25 at 3:22:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025614.00614.00584.50584.90584.905,340
Apr 24, 2025629.95629.95611.25615.25615.251,981
Apr 23, 2025637.00637.00611.35629.95629.95859
Apr 22, 2025642.30642.30625.00630.00630.004,579
Apr 21, 2025649.75649.75631.60642.30642.301,481
Apr 17, 2025631.30652.45631.05649.80649.801,869
Apr 16, 2025611.35662.95611.35644.95644.955,187
Apr 15, 2025615.35646.10615.35631.40631.403,793
Apr 11, 2025589.00615.35589.00615.35615.357,453
Apr 9, 2025603.95604.00575.35586.05586.052,109
Apr 8, 2025550.50599.00550.50595.55595.554,104
Apr 7, 2025565.55584.90565.55576.10576.105,628
Apr 4, 2025604.00604.00581.75595.30595.303,319
Apr 3, 2025620.95621.00602.00606.50606.507,744
Apr 2, 2025608.60627.75586.00622.70622.702,151
Apr 1, 2025591.00624.00591.00608.60608.6017,312
Mar 28, 2025608.00629.20600.50607.55607.5515,916
Mar 27, 2025557.00603.75551.10599.25599.2531,761
Mar 26, 2025555.00585.00545.05575.00575.0026,907
Mar 25, 2025580.00588.95545.75573.70573.7015,350
Mar 24, 2025566.00592.00564.80574.45574.4518,533
Mar 21, 2025555.00582.80549.95565.80565.8017,733
Mar 20, 2025560.00560.00538.00555.05555.0512,723
Mar 19, 2025530.00556.95530.00547.35547.3515,855
Mar 18, 2025538.00538.00538.00538.00538.00-
Mar 17, 2025519.05571.00519.05538.00538.009,435
Mar 13, 2025564.65569.00542.00544.75544.759,055
Mar 12, 2025590.00590.00550.20564.65564.655,001
Mar 11, 2025615.00615.00572.15577.45577.4510,480
Mar 10, 2025616.00616.00590.50591.90591.904,463
Mar 7, 2025626.00626.00590.00609.90609.904,661
Mar 6, 2025628.00628.00592.10606.10606.107,274
Mar 5, 2025621.00632.20601.00616.00616.003,651
Mar 4, 2025640.00640.00607.75619.90619.905,322
Mar 3, 2025620.60651.60589.60639.70639.707,754
Feb 28, 2025620.00637.45612.50620.60620.605,480
Feb 27, 2025674.00674.00640.10644.70644.703,151
Feb 25, 2025689.00695.00672.25673.75673.75507
Feb 24, 2025685.95689.40670.00686.65686.651,540
Feb 21, 2025679.80686.00657.00685.95685.953,296
Feb 20, 2025644.95653.35625.00653.35653.353,734
Feb 19, 2025615.00644.00611.00622.25622.252,602
Feb 18, 2025664.00664.00630.65643.00643.006,691
Feb 17, 2025631.75684.80631.75663.80663.806,397
Feb 14, 2025706.00706.00665.00665.00665.004,905
Feb 13, 2025684.90704.00670.10700.00700.001,406
Feb 12, 2025688.20702.00667.50684.90684.907,472
Feb 11, 2025710.00710.00687.00702.20702.202,154
Feb 10, 2025709.50719.00695.10703.00703.001,049
Feb 7, 2025706.10715.00706.10712.15712.15541
Feb 6, 2025724.95724.95693.45705.90705.901,596
Feb 5, 2025717.00725.00706.10715.40715.401,209
Feb 4, 2025704.00719.00675.00710.00710.001,816
Feb 3, 2025703.90711.00678.25697.15697.151,527
Feb 1, 2025694.00712.00694.00703.90703.901,051
Jan 31, 2025693.95722.00693.00694.95694.954,535
Jan 30, 2025672.00704.00672.00693.95693.953,442
Jan 29, 2025715.20734.00699.95703.75703.753,537
Jan 28, 2025737.00740.00698.90715.15715.151,665
Jan 27, 2025765.00765.00726.95732.85732.855,590
Jan 24, 2025760.00778.00760.00765.20765.201,239
Jan 23, 2025775.00781.95745.05760.75760.753,843
Jan 22, 2025785.00791.00770.00775.60775.601,392
Jan 21, 2025791.00816.00775.00782.40782.403,513
Jan 20, 2025793.00796.00775.25791.35791.351,593
Jan 17, 2025776.85793.00770.00789.50789.501,916
Jan 16, 2025784.00788.90769.00776.85776.852,268
Jan 15, 2025778.00805.00763.05775.55775.552,119
Jan 14, 2025763.00779.00743.00777.95777.95833
Jan 13, 2025792.00816.00751.40755.40755.409,352
Jan 10, 2025820.00830.95790.00790.95790.953,078
Jan 9, 2025852.80852.95825.00830.30830.302,866
Jan 8, 2025854.00860.00836.00843.80843.803,762
Jan 7, 2025839.00868.90833.10844.70844.704,294
Jan 6, 2025848.00883.00827.00833.00833.004,545
Jan 3, 2025824.00861.45824.00848.00848.004,890
Jan 2, 2025800.00833.50800.00820.45820.455,163
Jan 1, 2025817.25817.25787.25794.20794.202,059
Dec 31, 2024807.00807.00783.00801.25801.25563
Dec 30, 2024803.30827.80790.00796.60796.607,655
Dec 27, 2024805.90819.90801.00807.25807.251,802
Dec 26, 2024829.00833.00800.00808.75808.751,998
Dec 24, 2024833.00836.00832.00833.00833.001,148
Dec 23, 2024828.25855.00828.00854.35854.352,941
Dec 20, 2024849.90849.90819.90828.25828.252,659
Dec 19, 2024816.15859.00816.15850.30850.302,638
Dec 18, 2024867.95868.50845.05859.10859.101,819
Dec 17, 2024872.95884.75853.00861.15861.153,554
Dec 16, 2024865.00877.00854.00874.40874.404,266
Dec 13, 2024852.00875.00852.00862.25862.251,254
Dec 12, 2024876.00884.70850.15876.10876.101,049
Dec 11, 2024862.00885.00862.00866.75866.753,203
Dec 10, 2024860.00863.85841.50857.95857.952,925
Dec 9, 2024885.00885.00855.05859.90859.903,763
Dec 6, 2024898.00898.00871.90885.70885.701,660
Dec 5, 2024870.00905.00854.00885.55885.553,875
Dec 4, 2024855.00881.00846.00871.80871.802,228
Dec 3, 2024861.00863.00835.15852.30852.302,691
Dec 2, 2024835.00845.00803.00844.25844.252,849
Nov 29, 2024800.05835.00790.00825.35825.354,055
Nov 28, 2024812.95825.00790.05813.25813.251,291
Nov 27, 2024805.00819.00795.00798.15798.151,882
Nov 26, 2024788.00817.40785.00801.35801.352,803
Nov 25, 2024781.55804.00756.00779.40779.402,847
Nov 22, 2024766.80785.00739.90781.55781.553,144
Nov 21, 2024752.65771.00727.00754.65754.652,708
Nov 19, 2024738.00770.00735.00752.65752.651,379
Nov 18, 2024775.00775.00738.00747.70747.707,224
Nov 14, 2024792.90816.00770.00775.65775.652,137
Nov 13, 2024793.00823.90785.00785.35785.356,134
Nov 12, 2024841.00858.30812.55820.50820.503,719
Nov 11, 2024855.60870.00846.15853.15853.154,308
Nov 8, 2024892.00912.80851.05890.65890.654,577
Nov 7, 2024887.70911.55868.15895.20895.2012,802
Nov 6, 2024828.55873.00804.50868.15868.157,238
Nov 5, 2024792.00833.15755.55832.90832.9010,191
Nov 4, 2024790.80793.50770.00793.50793.504,573
Nov 1, 2024797.90810.00775.00790.80790.802,527
Oct 31, 2024767.90800.00745.00797.65797.656,296
Oct 30, 2024712.70768.45712.70767.90767.903,293
Oct 29, 2024747.90748.00711.00731.90731.902,460
Oct 28, 2024748.90758.90710.05745.15745.153,884
Oct 25, 2024745.05768.00719.00732.45732.455,377
Oct 24, 2024776.90814.95748.00754.95754.959,694
Oct 23, 2024773.80800.95735.15779.05779.0515,394
Oct 22, 2024800.00819.00763.00773.80773.805,409
Oct 21, 2024825.00836.95801.00802.35802.353,275
Oct 18, 2024797.00838.00797.00824.30824.303,474
Oct 17, 2024814.70829.70813.00815.70815.708,422
Oct 16, 2024833.50855.85800.00808.35808.3510,007
Oct 15, 2024855.00865.00831.00833.50833.504,941
Oct 14, 2024878.90878.90840.00844.45844.457,856
Oct 11, 2024867.00883.95856.00866.45866.455,312
Oct 10, 2024875.00889.00870.00875.10875.102,685
Oct 9, 2024859.00898.25855.00872.60872.607,152
Oct 8, 2024859.90859.90831.05855.50855.502,479
Oct 7, 2024871.00875.00845.35854.35854.355,695
Oct 4, 2024891.00891.00863.50873.40873.401,987
Oct 3, 2024867.50905.00867.50874.75874.756,086
Oct 1, 2024889.00919.00875.00899.40899.405,901
Sep 30, 2024869.05895.00864.65877.45877.453,378
Sep 27, 2024862.05879.00857.30869.05869.052,217
Sep 26, 2024878.85884.00850.00857.30857.305,044
Sep 25, 2024879.50892.85874.05878.85878.854,965
Sep 24, 2024888.00898.00862.25879.50879.504,028
Sep 23, 2024884.95900.00853.25897.20897.207,310
Sep 20, 2024880.00882.00860.25863.65863.652,929
Sep 19, 2024 5 Dividend
Sep 19, 2024875.00889.95855.00875.40875.403,569
Sep 18, 2024881.00896.45865.00867.55862.552,956
Sep 17, 2024883.80897.90875.00881.00875.922,973
Sep 16, 2024880.00900.00870.00883.80878.715,337
Sep 13, 2024888.00900.00855.00883.15878.067,269
Sep 12, 2024894.00900.00867.00872.25867.224,649
Sep 11, 2024861.95889.00861.95877.70872.645,314
Sep 10, 2024902.90912.50850.00861.35856.397,527
Sep 9, 2024870.00905.00870.00885.15880.054,453
Sep 6, 2024913.15926.80871.55883.50878.4114,250
Sep 5, 2024891.90928.00870.00913.15907.899,457
Sep 4, 2024940.00940.00885.25891.90886.7615,948
Sep 3, 2024980.00990.00928.90931.55926.1821,471
Sep 2, 20241,032.001,039.50973.65977.05971.4217,959
Aug 30, 20241,030.001,035.00995.301,024.901,018.998,859
Aug 29, 20241,031.301,055.851,012.551,027.151,021.2319,881
Aug 28, 20241,028.001,065.001,020.001,043.001,036.9922,450
Aug 27, 20241,038.401,038.401,008.051,029.001,023.0715,659
Aug 26, 20241,036.001,039.90990.101,012.651,006.8115,169
Aug 23, 20241,036.001,044.901,012.001,021.851,015.9611,574
Aug 22, 20241,036.451,036.451,011.001,018.751,012.8834,355
Aug 21, 2024987.10987.10987.10987.10981.418,308
Aug 20, 2024939.00959.65930.00940.10934.686,269
Aug 19, 2024944.80947.95924.20929.45924.099,437
Aug 16, 2024937.55964.60930.40936.35930.955,861
Aug 14, 2024944.00968.65925.05937.55932.155,723
Aug 13, 2024977.701,012.95927.00943.50938.0616,874
Aug 12, 2024900.00973.35900.00965.50959.9421,450
Aug 9, 2024930.00955.70920.65927.10921.765,733
Aug 8, 2024934.00947.40914.00926.25920.918,708
Aug 7, 2024916.00941.80901.00922.00916.697,032
Aug 6, 2024911.50955.95910.00917.70912.419,895
Aug 5, 2024950.05962.95915.95929.25923.8913,197
Aug 2, 2024960.05992.80954.45964.15958.598,473
Aug 1, 20241,024.951,024.95972.10975.75970.1313,348
Jul 31, 2024991.001,025.90959.001,009.901,004.0814,897
Jul 30, 20241,005.001,010.00975.00977.10971.4714,097
Jul 29, 2024944.90980.60943.95976.40970.7715,624
Jul 26, 2024944.80946.00920.00934.00928.626,716
Jul 25, 2024918.00943.40911.00925.55920.223,696
Jul 24, 2024912.15954.90895.00918.95913.655,313
Jul 23, 2024914.40945.00870.00928.15922.806,417
Jul 22, 2024915.50948.00900.00907.70902.476,740
Jul 19, 2024955.15960.00915.05933.65928.276,228
Jul 18, 2024930.70967.00930.70955.15949.659,966
Jul 16, 2024958.10958.10938.00940.70935.286,303
Jul 15, 2024987.90987.90946.00958.10952.588,515
Jul 12, 2024990.00995.00970.00970.70965.113,898
Jul 11, 2024991.001,000.00952.00974.85969.238,496
Jul 10, 2024998.001,019.00970.00985.10979.4214,000
Jul 9, 20241,008.001,019.00990.751,004.45998.669,921
Jul 8, 20241,010.001,022.80991.00997.95992.2014,165
Jul 5, 20241,025.001,038.501,000.001,006.101,000.305,817
Jul 4, 20241,024.001,048.001,010.001,024.951,019.0410,670
Jul 3, 20241,048.001,048.001,000.001,008.601,002.7910,827
Jul 2, 20241,028.001,064.001,010.401,021.851,015.9623,364
Jul 1, 2024989.851,022.25988.001,022.251,016.3623,662
Jun 28, 2024962.00978.00955.00973.60967.9928,170
Jun 27, 2024960.35978.00955.00961.15955.617,029
Jun 26, 2024960.00995.00952.50960.35954.8215,470
Jun 25, 2024950.05967.40950.05952.50947.019,410
Jun 24, 2024976.05983.80936.00961.30955.7612,777
Jun 21, 2024983.50984.80955.65976.85971.228,528
Jun 20, 2024960.00989.00951.05975.05969.438,258
Jun 19, 2024982.90995.00960.10969.10963.5113,322
Jun 18, 20241,010.001,010.00963.70983.15977.4848,856
Jun 14, 20241,041.001,041.00980.001,014.401,008.559,714
Jun 13, 20241,020.001,038.901,001.001,013.151,007.317,340
Jun 12, 20241,040.501,040.501,000.001,009.101,003.289,127
Jun 11, 20241,060.001,073.001,018.001,032.101,026.159,652
Jun 10, 20241,030.151,030.15982.051,030.151,024.2114,338
Jun 7, 2024981.10981.10968.05981.10975.459,725
Jun 6, 2024919.80934.40904.00934.40929.013,303
Jun 5, 2024927.10939.95880.75889.95884.8218,182
Jun 4, 2024970.00997.00926.55927.10921.7625,545
Jun 3, 20241,015.251,015.25970.00975.30969.6819,664
May 31, 20241,014.001,014.00955.10966.95961.3816,343
May 30, 20241,010.001,039.30990.00996.40990.668,444
May 29, 20241,028.801,055.00995.001,011.601,005.7710,318
May 28, 20241,040.051,069.951,016.001,028.801,022.8714,256
May 27, 20241,100.001,100.001,037.201,050.201,044.1516,562
May 24, 20241,137.001,144.851,080.001,091.751,085.468,937
May 23, 20241,130.001,148.001,110.001,120.451,113.996,466
May 22, 20241,158.001,158.001,110.001,122.601,116.1312,036
May 21, 20241,157.701,190.001,120.001,134.751,128.2116,447
May 17, 20241,170.651,178.001,136.001,158.151,151.4817,487
May 16, 20241,100.001,135.001,085.101,130.651,124.1317,613
May 15, 20241,085.251,085.251,060.001,081.901,075.6616,926
May 14, 2024999.901,033.60980.001,033.601,027.6412,118
May 13, 20241,006.801,007.00960.00984.40978.739,135
May 10, 2024972.051,019.95940.00978.25972.6125,528
May 9, 20241,012.001,028.00966.95971.55965.9513,973
May 8, 20241,039.901,039.90999.001,017.851,011.9818,839
May 7, 20241,100.001,105.001,034.351,040.951,034.9528,058
May 6, 20241,090.051,125.001,070.001,088.751,082.4814,824
May 3, 20241,117.001,130.001,075.001,094.301,087.9923,767
May 2, 20241,120.351,120.351,075.001,116.501,110.0731,714
Apr 30, 20241,104.001,135.001,060.001,067.001,060.8518,996
Apr 29, 20241,154.951,159.001,080.001,104.101,097.7430,131
Apr 26, 20241,180.001,199.401,111.001,124.451,117.9729,969
Apr 25, 20241,047.451,157.651,047.451,157.651,150.9871,313

Related Tickers

INDNIPPON.NS India Nippon Electricals Limited
594.35
-0.68%
 
SJS.NS S.J.S. Enterprises Limited
950.25
-2.74%
 
WHEELS.NS Wheels India Limited
678.30
-2.52%
 
CRAFTSMAN.NS Craftsman Automation Limited
4,779.60
-2.05%
 
GABRIEL.NS Gabriel India Limited
546.45
-4.01%
 
PRICOLLTD.NS Pricol Limited
438.15
-2.94%
 
JBMA.NS JBM Auto Limited
675.00
-3.02%
 
ENDURANCE.NS Endurance Technologies Limited
1,922.10
-1.41%
 
JKTYRE.NS JK Tyre & Industries Limited
310.00
-1.65%
 
MOTHERSON.NS Samvardhana Motherson International Limited
133.71
-1.82%