Hi-Tech Gears

HTGR
🏛️ india →
743.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 252.50 252.50 248.10 249.00 0.0M
2021-12-30 250.40 252.95 248.00 251.05 0.0M
2021-12-29 250.00 252.25 246.10 247.75 0.0M
2021-12-28 252.70 254.50 246.10 247.00 0.0M
2021-12-27 252.85 254.75 245.10 248.05 0.0M
2021-12-24 252.00 257.95 248.10 250.55 0.0M
2021-12-23 254.00 254.60 245.25 249.80 0.0M
2021-12-22 246.60 253.95 246.40 249.40 0.0M
2021-12-21 252.80 254.10 245.50 246.40 0.0M
2021-12-20 253.90 253.90 236.75 245.30 0.0M
2021-12-17 254.00 254.00 240.00 249.15 0.0M
2021-12-16 254.00 256.75 243.85 249.45 0.0M
2021-12-15 253.75 257.80 246.40 250.50 0.0M
2021-12-14 260.00 268.95 251.00 253.75 0.0M
2021-12-13 239.75 274.60 238.00 262.90 0.1M
2021-12-10 232.00 239.70 232.00 236.25 0.0M
2021-12-09 239.00 239.00 233.85 235.05 0.0M
2021-12-08 232.90 238.40 230.35 236.00 0.0M
2021-12-07 229.00 232.80 226.10 229.40 0.0M
2021-12-06 237.60 237.70 225.00 225.55 0.0M
2021-12-03 209.75 247.00 204.50 235.30 0.1M
2021-12-02 204.85 209.60 203.55 208.55 0.0M
2021-12-01 216.00 216.00 202.00 204.55 0.0M
2021-11-30 202.95 213.35 202.95 208.35 0.0M
2021-11-29 208.40 211.95 203.20 203.80 0.0M
2021-11-26 215.00 219.40 208.90 210.55 0.0M
2021-11-25 216.00 223.95 215.35 216.95 0.0M
2021-11-24 223.15 225.50 215.50 220.00 0.0M
2021-11-23 215.45 226.00 212.00 223.25 0.0M
2021-11-22 225.50 227.05 214.95 215.45 0.0M
2021-11-18 235.30 237.50 228.85 231.65 0.0M
2021-11-17 244.50 244.50 232.55 235.30 0.0M
2021-11-16 240.00 244.75 238.00 241.40 0.0M
2021-11-15 245.30 250.20 236.20 238.95 0.0M
2021-11-12 254.30 254.45 245.15 250.20 0.0M
2021-11-11 248.30 254.75 247.40 251.60 0.0M
2021-11-10 246.25 256.95 245.80 252.30 0.0M
2021-11-09 245.00 248.00 244.05 247.10 0.0M
2021-11-08 254.75 254.75 245.00 246.20 0.0M
2021-11-04 242.60 252.45 242.60 250.25 0.0M
2021-11-03 249.50 250.00 238.95 240.10 0.0M
2021-11-02 259.35 259.35 251.15 254.50 0.0M
2021-11-01 249.75 256.80 245.40 253.80 0.0M
2021-10-29 240.50 252.40 238.45 245.45 0.0M
2021-10-28 248.00 248.00 240.00 241.60 0.0M
2021-10-27 242.55 249.85 242.55 247.70 0.0M
2021-10-26 236.25 244.50 236.25 241.85 0.0M
2021-10-25 252.60 252.60 236.00 238.05 0.0M
2021-10-22 254.90 254.90 241.10 243.55 0.0M
2021-10-21 252.00 254.85 247.25 249.25 0.0M
2021-10-20 264.00 264.00 241.60 243.95 0.0M
2021-10-19 259.95 263.45 256.00 258.30 0.0M
2021-10-18 264.20 264.20 258.00 259.60 0.0M
2021-10-14 270.00 270.00 255.00 258.10 0.0M
2021-10-13 259.90 279.40 254.20 268.15 0.1M
2021-10-12 260.05 267.00 253.40 257.20 0.0M
2021-10-11 269.80 270.45 260.00 261.10 0.0M
2021-10-08 273.90 273.90 264.60 265.15 0.0M
2021-10-07 266.00 276.00 260.40 269.95 0.0M
2021-10-06 267.00 272.95 258.30 263.75 0.0M
2021-10-05 262.60 267.00 257.00 262.10 0.0M
2021-10-04 268.00 268.00 260.10 262.30 0.0M
2021-10-01 263.90 272.90 260.00 263.30 0.0M
2021-09-30 266.80 272.00 262.50 264.00 0.0M
2021-09-29 270.00 274.00 265.00 266.80 0.0M
2021-09-28 274.80 274.80 262.10 264.35 0.0M
2021-09-27 265.00 269.75 261.70 266.45 0.0M
2021-09-24 271.05 278.00 260.55 263.20 0.0M
2021-09-23 270.00 277.00 269.10 272.90 0.0M
2021-09-22 263.00 271.50 259.95 266.15 0.0M
2021-09-21 261.95 265.25 252.15 257.40 0.0M
2021-09-20 281.05 283.00 266.15 267.30 0.0M
2021-09-17 286.90 289.75 275.70 280.50 0.0M
2021-09-16 295.00 295.00 284.00 286.40 0.0M
2021-09-15 275.40 299.00 275.40 287.75 0.1M
2021-09-14 275.65 282.00 274.25 277.40 0.0M
2021-09-13 282.70 284.95 270.05 275.70 0.0M
2021-09-09 279.80 293.20 270.85 282.60 0.0M
2021-09-08 256.00 297.30 256.00 279.15 0.2M
2021-09-07 252.95 255.00 242.30 253.55 0.0M
2021-09-06 249.90 249.90 240.05 247.15 0.0M
2021-09-03 250.90 251.00 241.25 244.90 0.0M
2021-09-02 251.10 252.00 240.35 245.35 0.0M
2021-09-01 254.95 254.95 243.10 250.50 0.0M
2021-08-31 253.00 255.70 247.10 250.40 0.0M
2021-08-30 251.00 258.40 250.00 251.15 0.0M
2021-08-27 264.80 264.80 251.10 253.70 0.0M
2021-08-26 257.70 264.00 252.00 257.95 0.0M
2021-08-25 257.05 262.95 252.05 254.25 0.0M
2021-08-24 241.05 254.40 237.35 252.00 0.0M
2021-08-23 254.90 256.40 234.35 241.80 0.0M
2021-08-20 276.00 276.00 252.70 254.85 0.0M
2021-08-18 278.00 280.75 266.75 268.95 0.0M
2021-08-17 280.95 283.30 265.50 269.20 0.0M
2021-08-16 283.50 293.45 277.35 280.75 0.0M
2021-08-13 284.10 306.05 284.10 295.80 0.0M
2021-08-12 268.00 295.60 268.00 290.85 0.0M
2021-08-11 270.00 282.05 253.15 275.60 0.0M
2021-08-10 303.00 304.90 263.00 275.65 0.1M
2021-08-09 335.75 335.75 310.05 320.15 0.0M
2021-08-06 334.60 343.80 327.20 334.50 0.0M
2021-08-05 321.10 329.50 314.95 324.45 0.0M
2021-08-04 341.45 345.80 324.90 330.90 0.0M
2021-08-03 354.00 358.70 336.05 341.10 0.0M
2021-08-02 353.00 363.95 352.10 356.25 0.0M
2021-07-30 336.05 365.95 331.75 348.05 0.1M
2021-07-29 335.95 340.30 330.75 333.55 0.0M
2021-07-28 327.80 344.00 320.65 331.65 0.0M
2021-07-27 342.75 347.00 324.00 331.35 0.0M
2021-07-26 335.95 340.00 325.75 338.25 0.0M
2021-07-23 319.50 342.30 316.90 326.50 0.1M
2021-07-22 307.00 321.00 305.25 316.90 0.0M
2021-07-20 316.55 320.00 302.00 303.70 0.0M
2021-07-19 306.85 321.00 302.00 316.55 0.0M
2021-07-16 311.00 316.35 305.00 306.85 0.0M
2021-07-15 315.00 317.00 310.05 312.65 0.0M
2021-07-14 306.90 332.00 302.00 309.75 0.2M
2021-07-13 312.00 312.00 301.05 303.25 0.0M
2021-07-12 302.00 313.05 302.00 305.80 0.0M
2021-07-09 304.50 305.85 294.00 295.40 0.0M
2021-07-08 309.95 312.00 294.40 300.55 0.0M
2021-07-07 285.05 308.35 282.50 305.45 0.1M
2021-07-06 298.00 300.00 280.00 285.20 0.0M
2021-07-05 293.95 305.00 290.50 294.80 0.0M
2021-07-02 309.70 317.80 290.00 292.30 0.1M
2021-07-01 278.00 313.80 271.00 304.20 0.3M
2021-06-30 279.00 289.00 264.50 272.05 0.2M
2021-06-29 250.20 274.00 250.20 259.50 0.1M
2021-06-28 246.00 258.00 246.00 252.20 0.0M
2021-06-25 239.40 250.00 237.65 244.00 0.0M
2021-06-24 244.30 244.30 237.10 240.85 0.0M
2021-06-23 249.90 250.00 238.00 241.50 0.0M
2021-06-22 248.00 254.70 243.30 245.10 0.0M
2021-06-21 246.00 249.65 239.30 247.05 0.0M
2021-06-18 254.60 258.00 233.60 248.15 0.0M
2021-06-17 245.00 258.90 243.05 254.30 0.1M
2021-06-16 254.00 258.00 238.00 242.65 0.1M
2021-06-15 228.90 266.00 226.00 250.45 0.3M
2021-06-14 232.95 234.00 220.55 224.35 0.0M
2021-06-11 234.00 234.00 226.20 231.10 0.0M
2021-06-10 229.95 237.90 226.00 230.60 0.0M
2021-06-09 234.50 237.70 228.00 229.55 0.0M
2021-06-08 239.90 239.90 234.35 235.25 0.0M
2021-06-07 238.65 241.00 234.00 236.15 0.0M
2021-06-04 242.00 242.00 234.00 238.60 0.0M
2021-06-03 245.95 246.00 233.85 239.75 0.0M
2021-06-02 233.00 246.40 233.00 241.30 0.0M
2021-06-01 247.00 247.00 232.10 234.50 0.1M
2021-05-31 237.00 260.00 236.15 247.95 0.4M
2021-05-28 195.45 232.30 194.00 232.30 0.3M
2021-05-27 193.00 199.90 190.25 193.60 0.0M
2021-05-26 197.00 198.00 190.05 191.70 0.0M
2021-05-25 202.00 202.00 194.00 194.60 0.0M
2021-05-24 198.85 203.00 196.00 199.30 0.0M
2021-05-21 204.80 205.50 196.65 198.85 0.0M
2021-05-20 202.00 206.00 198.00 199.80 0.0M
2021-05-19 189.90 209.95 184.00 197.30 0.1M
2021-05-18 184.85 186.00 180.85 184.10 0.0M
2021-05-17 183.85 186.90 180.70 182.00 0.0M
2021-05-14 187.85 190.00 181.00 182.55 0.0M
2021-05-12 189.15 191.05 182.00 185.95 0.0M
2021-05-11 188.65 194.00 186.15 189.10 0.0M
2021-05-10 181.65 195.20 181.65 188.65 0.0M
2021-05-07 185.55 186.00 180.85 184.15 0.0M
2021-05-06 183.55 186.50 181.05 183.55 0.0M
2021-05-05 184.90 188.60 181.05 183.50 0.0M
2021-05-04 174.00 188.00 172.25 180.50 0.1M
2021-05-03 170.40 180.00 165.10 172.60 0.0M
2021-04-30 169.45 171.00 161.60 169.05 0.0M
2021-04-29 164.85 167.80 161.55 166.15 0.0M
2021-04-28 162.00 162.00 155.10 158.75 0.0M
2021-04-27 162.00 162.95 158.75 160.25 0.0M
2021-04-26 165.15 165.50 157.35 158.75 0.0M
2021-04-23 169.60 171.00 162.65 165.10 0.0M
2021-04-22 164.05 166.45 163.00 165.15 0.0M
2021-04-20 164.00 167.90 159.20 165.60 0.0M
2021-04-19 165.00 165.00 143.50 158.75 0.0M
2021-04-16 169.05 170.00 163.65 164.90 0.0M
2021-04-15 166.45 170.00 159.90 167.25 0.0M
2021-04-13 158.15 167.00 157.55 164.15 0.0M
2021-04-12 166.00 166.00 151.30 156.10 0.0M
2021-04-09 171.90 173.90 165.85 167.30 0.0M
2021-04-08 169.00 174.00 167.10 168.45 0.0M
2021-04-07 171.75 172.40 166.50 168.10 0.0M
2021-04-06 170.15 171.70 166.05 168.10 0.0M
2021-04-05 175.95 175.95 170.00 170.40 0.0M
2021-04-01 172.45 176.35 172.00 173.25 0.0M
2021-03-31 178.00 178.00 171.10 172.70 0.0M
2021-03-30 182.00 182.00 168.30 172.65 0.0M
2021-03-26 180.20 180.95 176.40 179.55 0.0M
2021-03-25 181.85 182.00 175.00 175.75 0.0M
2021-03-24 185.40 186.70 175.25 181.55 0.0M
2021-03-23 188.45 188.45 179.00 185.40 0.0M
2021-03-22 185.05 187.95 183.00 184.05 0.0M
2021-03-19 183.55 186.90 179.35 186.35 0.0M
2021-03-18 190.90 190.90 184.00 185.65 0.0M
2021-03-17 187.20 188.95 184.85 186.50 0.0M
2021-03-16 190.00 190.00 183.65 187.15 0.0M
2021-03-15 187.05 190.00 182.00 187.00 0.0M
2021-03-12 188.80 191.70 186.00 188.15 0.0M
2021-03-10 183.05 189.70 178.15 185.10 0.0M
2021-03-09 178.10 184.00 178.00 183.25 0.0M
2021-03-08 176.00 186.00 174.50 180.90 0.0M
2021-03-05 175.20 181.00 174.40 175.75 0.0M
2021-03-04 174.10 180.50 170.00 178.00 0.0M
2021-03-03 179.85 182.00 177.00 177.25 0.0M
2021-03-02 178.85 178.90 174.05 175.75 0.0M
2021-03-01 175.05 178.15 174.00 175.90 0.0M
2021-02-26 178.00 178.80 175.00 176.20 0.0M
2021-02-25 180.00 181.05 178.00 178.65 0.0M
2021-02-24 182.05 184.00 180.00 181.60 0.0M
2021-02-23 178.95 182.55 178.95 181.80 0.0M
2021-02-22 179.15 182.00 176.10 178.95 0.0M
2021-02-19 182.05 187.05 177.00 178.95 0.0M
2021-02-18 184.90 186.00 182.80 185.10 0.0M
2021-02-17 186.90 187.95 181.85 183.20 0.0M
2021-02-16 188.75 191.95 185.15 186.00 0.0M
2021-02-15 181.90 189.15 181.75 188.65 0.0M
2021-02-12 187.45 187.50 181.15 181.50 0.0M
2021-02-11 175.45 186.30 175.45 184.40 0.0M
2021-02-10 174.25 176.85 170.00 174.10 0.0M
2021-02-09 189.90 194.00 175.30 178.00 0.0M
2021-02-08 199.60 199.65 186.00 187.30 0.0M
2021-02-05 199.70 208.75 193.60 196.00 0.0M
2021-02-04 187.00 196.65 185.05 195.20 0.0M
2021-02-03 181.95 187.30 176.00 187.30 0.0M
2021-02-02 177.95 181.90 174.00 178.40 0.0M
2021-02-01 166.25 176.85 166.00 174.30 0.0M
2021-01-29 167.00 173.50 167.00 170.70 0.0M
2021-01-28 159.60 170.00 159.60 167.85 0.0M
2021-01-27 172.95 173.00 165.50 168.00 0.0M
2021-01-25 174.05 178.00 170.00 174.00 0.0M
2021-01-22 178.40 185.95 174.15 177.45 0.0M
2021-01-21 182.50 184.00 178.40 181.30 0.0M
2021-01-20 180.00 184.00 178.00 181.55 0.0M
2021-01-19 179.15 185.00 174.00 182.35 0.0M
2021-01-18 182.00 186.00 178.00 182.05 0.0M
2021-01-15 186.90 189.95 182.55 186.50 0.0M
2021-01-14 178.00 186.90 176.00 186.35 0.0M
2021-01-13 191.00 191.00 174.80 178.00 0.0M
2021-01-12 181.95 184.05 174.00 183.95 0.0M
2021-01-11 186.65 186.90 173.50 175.30 0.0M
2021-01-08 172.00 178.00 169.60 178.00 0.0M
2021-01-07 159.00 169.55 159.00 169.55 0.0M
2021-01-06 160.90 164.90 158.50 161.50 0.0M
2021-01-05 155.25 162.80 155.00 160.90 0.0M
2021-01-04 155.30 158.00 154.00 157.60 0.0M
2021-01-01 153.20 158.00 153.20 153.95 0.0M