Hitech Corporation

HITE
🏛️ india →
191.08
Last Update: 2025-09-26
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
2021-12-31 295.30 302.75 295.30 299.10 0.0M
2021-12-30 309.15 312.40 296.20 298.85 0.0M
2021-12-29 320.90 321.00 301.60 309.10 0.0M
2021-12-28 297.00 318.60 297.00 312.30 0.1M
2021-12-27 280.65 309.00 277.05 295.05 0.1M
2021-12-24 293.85 293.85 277.90 286.35 0.0M
2021-12-23 279.60 299.30 277.90 289.65 0.1M
2021-12-22 274.30 280.60 273.60 275.55 0.0M
2021-12-21 280.00 287.90 275.05 276.95 0.0M
2021-12-20 279.80 287.50 269.00 280.05 0.1M
2021-12-17 286.00 316.00 275.10 280.30 0.2M
2021-12-16 293.00 297.90 276.40 279.00 0.0M
2021-12-15 304.00 306.00 284.80 287.00 0.0M
2021-12-14 292.10 306.25 283.95 297.95 0.0M
2021-12-13 302.80 305.60 286.60 292.10 0.0M
2021-12-10 306.00 307.90 289.50 298.50 0.1M
2021-12-09 307.90 320.05 286.00 304.75 0.3M
2021-12-08 289.00 329.00 281.35 304.75 0.8M
2021-12-07 243.85 279.65 235.65 279.65 0.3M
2021-12-06 238.50 244.30 232.00 233.05 0.0M
2021-12-03 248.65 253.05 234.50 238.50 0.0M
2021-12-02 237.70 253.90 226.80 247.90 0.0M
2021-12-01 225.65 234.95 222.35 233.00 0.0M
2021-11-30 234.95 236.55 222.10 226.60 0.0M
2021-11-29 234.60 242.90 226.25 228.30 0.0M
2021-11-26 247.90 248.10 231.55 234.60 0.0M
2021-11-25 251.05 257.75 243.45 246.85 0.0M
2021-11-24 248.20 258.90 248.20 251.05 0.0M
2021-11-23 230.10 254.00 224.10 249.90 0.0M
2021-11-22 261.00 261.00 230.00 233.50 0.0M
2021-11-18 256.55 259.90 241.00 244.70 0.0M
2021-11-17 253.00 260.00 248.20 253.45 0.0M
2021-11-16 249.00 257.95 248.20 251.50 0.0M
2021-11-15 260.00 262.75 245.55 252.50 0.1M
2021-11-12 266.00 271.70 251.55 257.60 0.2M
2021-11-11 219.90 257.30 219.90 257.30 0.5M
2021-11-10 224.00 225.95 210.40 214.45 0.0M
2021-11-09 218.00 220.00 216.00 219.70 0.0M
2021-11-08 228.00 235.00 214.10 218.80 0.0M
2021-11-04 225.00 225.00 213.05 216.75 0.0M
2021-11-03 212.90 213.00 206.90 209.80 0.0M
2021-11-02 214.10 214.10 206.30 210.75 0.0M
2021-11-01 206.85 215.40 206.85 209.10 0.0M
2021-10-29 208.50 209.95 205.15 206.15 0.0M
2021-10-28 216.15 216.15 207.50 210.15 0.0M
2021-10-27 205.50 217.70 205.50 212.20 0.0M
2021-10-26 203.00 215.00 203.00 211.55 0.0M
2021-10-25 214.10 219.25 205.20 206.35 0.0M
2021-10-22 208.20 217.90 206.00 214.10 0.0M
2021-10-21 215.00 221.00 210.50 211.45 0.0M
2021-10-20 221.40 221.40 213.45 216.85 0.0M
2021-10-19 230.55 231.05 223.00 223.85 0.0M
2021-10-18 232.00 239.40 227.50 230.55 0.0M
2021-10-14 239.00 239.95 231.15 231.75 0.0M
2021-10-13 231.80 249.10 230.75 238.60 0.0M
2021-10-12 235.80 235.80 230.25 232.60 0.0M
2021-10-11 233.55 236.00 228.50 234.30 0.0M
2021-10-08 234.00 234.85 226.85 231.40 0.0M
2021-10-07 229.75 234.00 225.00 230.00 0.0M
2021-10-06 237.95 238.00 225.05 226.65 0.0M
2021-10-05 229.90 234.80 222.15 232.10 0.0M
2021-10-04 228.90 228.90 220.40 226.40 0.0M
2021-10-01 212.00 229.60 210.75 222.30 0.0M
2021-09-30 212.10 216.95 212.10 213.30 0.0M
2021-09-29 218.05 218.05 210.05 214.30 0.0M
2021-09-28 215.55 220.75 211.60 214.30 0.0M
2021-09-27 220.25 225.35 211.85 218.20 0.0M
2021-09-24 219.80 225.00 217.55 220.00 0.0M
2021-09-23 217.45 225.65 217.25 219.65 0.0M
2021-09-22 226.45 226.45 215.00 220.75 0.0M
2021-09-21 216.15 225.00 213.00 219.65 0.0M
2021-09-20 220.50 223.45 211.95 215.25 0.0M
2021-09-17 227.40 231.95 215.40 220.50 0.0M
2021-09-16 234.85 235.20 221.15 227.40 0.0M
2021-09-15 229.10 234.00 225.10 231.60 0.0M
2021-09-14 228.90 237.60 217.60 228.50 0.0M
2021-09-13 223.55 224.00 217.80 222.95 0.0M
2021-09-09 210.30 219.85 206.10 216.25 0.0M
2021-09-08 207.00 210.80 201.10 208.20 0.0M
2021-09-07 208.45 208.45 201.75 205.35 0.0M
2021-09-06 203.55 208.15 198.60 202.30 0.0M
2021-09-03 208.50 208.95 201.25 202.90 0.0M
2021-09-02 201.40 212.80 198.80 206.35 0.0M
2021-09-01 213.00 213.00 199.10 200.40 0.0M
2021-08-31 204.70 212.75 194.65 206.80 0.0M
2021-08-30 202.20 205.00 200.50 200.85 0.0M
2021-08-27 204.80 205.40 200.50 201.30 0.0M
2021-08-26 202.00 208.50 200.05 205.40 0.0M
2021-08-25 210.00 212.30 203.10 204.80 0.0M
2021-08-24 195.05 209.05 181.55 202.95 0.0M
2021-08-23 198.05 214.00 195.00 196.15 0.0M
2021-08-20 212.40 215.50 205.25 207.25 0.0M
2021-08-18 220.00 220.00 215.15 217.15 0.0M
2021-08-17 227.00 227.00 214.05 217.80 0.0M
2021-08-16 220.25 225.00 215.40 222.30 0.0M
2021-08-13 223.55 226.95 214.15 220.25 0.0M
2021-08-12 215.95 222.00 215.10 219.30 0.0M
2021-08-11 215.00 222.05 195.05 210.65 0.0M
2021-08-10 226.45 228.95 208.00 214.85 0.0M
2021-08-09 229.00 230.05 218.65 226.45 0.0M
2021-08-06 221.30 230.00 221.30 224.75 0.0M
2021-08-05 228.80 237.95 215.00 217.20 0.0M
2021-08-04 245.00 247.25 226.70 228.80 0.0M
2021-08-03 252.00 252.00 243.00 244.30 0.0M
2021-08-02 240.05 251.15 240.05 246.00 0.0M
2021-07-30 247.40 248.95 242.20 243.75 0.0M
2021-07-29 244.75 251.85 240.00 241.85 0.0M
2021-07-28 252.55 258.00 235.15 245.45 0.0M
2021-07-27 267.20 275.00 249.00 251.40 0.1M
2021-07-26 244.80 261.35 237.00 261.35 0.1M
2021-07-23 231.15 241.95 231.15 237.60 0.0M
2021-07-22 227.00 239.95 227.00 234.35 0.0M
2021-07-20 240.05 240.30 225.30 232.85 0.0M
2021-07-19 231.30 243.45 231.30 234.65 0.0M
2021-07-16 234.60 249.65 232.80 239.65 0.0M
2021-07-15 236.40 237.00 230.00 232.35 0.0M
2021-07-14 235.05 240.00 230.15 234.50 0.0M
2021-07-13 236.40 240.05 232.05 234.25 0.0M
2021-07-12 234.70 241.75 224.40 235.25 0.0M
2021-07-09 228.05 235.15 224.05 225.95 0.0M
2021-07-08 239.70 239.70 228.00 229.20 0.0M
2021-07-07 235.40 235.40 228.05 230.80 0.0M
2021-07-06 239.95 242.90 226.10 232.85 0.0M
2021-07-05 243.00 243.50 227.05 231.05 0.0M
2021-07-02 244.90 244.90 234.00 235.50 0.0M
2021-07-01 240.00 246.00 235.00 237.90 0.0M
2021-06-30 245.00 246.95 238.00 241.05 0.0M
2021-06-29 234.00 243.00 226.30 240.55 0.0M
2021-06-28 229.80 235.90 226.50 227.60 0.0M
2021-06-25 236.05 239.75 228.90 229.80 0.0M
2021-06-24 237.80 249.00 235.85 236.80 0.0M
2021-06-23 246.20 252.15 236.65 240.75 0.0M
2021-06-22 251.00 256.00 239.05 241.40 0.0M
2021-06-21 239.90 254.40 233.15 251.85 0.1M
2021-06-18 242.70 245.00 215.00 240.30 0.1M
2021-06-17 243.80 246.40 230.00 237.10 0.1M
2021-06-16 243.00 263.65 239.00 248.15 0.6M
2021-06-15 199.00 229.50 193.05 229.50 0.6M
2021-06-14 184.00 196.65 182.05 191.25 0.1M
2021-06-11 177.90 187.00 171.75 184.95 0.1M
2021-06-10 175.95 175.95 167.45 171.30 0.0M
2021-06-09 179.75 179.90 171.35 172.55 0.0M
2021-06-08 177.95 179.25 175.00 175.85 0.0M
2021-06-07 175.55 179.00 174.25 178.05 0.0M
2021-06-04 178.00 181.00 171.65 173.70 0.0M
2021-06-03 175.75 177.00 172.20 175.60 0.0M
2021-06-02 179.85 179.85 171.05 173.75 0.0M
2021-06-01 180.50 180.50 174.00 175.70 0.0M
2021-05-31 177.05 179.90 171.10 178.25 0.0M
2021-05-28 179.00 186.85 173.30 175.40 0.0M
2021-05-27 184.00 184.70 178.30 180.75 0.0M
2021-05-26 187.00 188.55 181.00 183.25 0.0M
2021-05-25 179.85 188.00 176.95 184.95 0.0M
2021-05-24 188.95 192.00 173.80 177.35 0.1M
2021-05-21 181.00 186.00 178.05 180.30 0.1M
2021-05-20 170.85 178.45 167.25 176.25 0.0M
2021-05-19 170.90 171.70 166.05 169.55 0.0M
2021-05-18 163.20 171.95 163.20 169.60 0.0M
2021-05-17 156.15 171.95 156.00 164.35 0.0M
2021-05-14 164.30 164.30 154.00 159.15 0.0M
2021-05-12 167.90 167.90 161.30 164.25 0.0M
2021-05-11 168.00 169.90 161.15 164.00 0.0M
2021-05-10 168.00 173.00 161.40 166.85 0.0M
2021-05-07 155.20 177.30 151.55 166.00 0.1M
2021-05-06 145.50 162.50 144.05 153.95 0.2M
2021-05-05 140.70 145.00 132.10 143.85 0.0M
2021-05-04 142.60 145.00 140.05 142.25 0.0M
2021-05-03 144.65 147.00 141.05 144.35 0.0M
2021-04-30 147.90 152.20 143.60 144.30 0.0M
2021-04-29 144.45 154.80 143.00 147.85 0.1M
2021-04-28 137.40 145.25 134.00 142.20 0.1M
2021-04-27 137.95 137.95 130.60 135.60 0.0M
2021-04-26 136.90 139.05 133.30 135.65 0.0M
2021-04-23 135.40 140.00 134.30 135.25 0.0M
2021-04-22 136.05 139.10 133.00 135.60 0.0M
2021-04-20 139.50 148.75 131.95 137.30 0.0M
2021-04-19 137.00 137.90 131.00 136.25 0.0M
2021-04-16 138.00 144.00 135.20 140.00 0.0M
2021-04-15 131.90 136.75 130.50 135.05 0.0M
2021-04-13 132.95 133.00 127.45 129.40 0.0M
2021-04-12 139.80 142.05 128.00 129.20 0.0M
2021-04-09 143.00 144.95 135.65 140.40 0.0M
2021-04-08 123.85 141.95 121.55 138.70 0.1M
2021-04-07 119.80 122.30 119.00 120.90 0.0M
2021-04-06 118.95 122.05 117.95 120.55 0.0M
2021-04-05 126.90 126.90 116.60 118.00 0.0M
2021-04-01 121.55 128.05 121.45 122.75 0.0M
2021-03-31 118.85 125.95 118.85 123.90 0.0M
2021-03-30 129.95 132.00 121.00 122.55 0.0M
2021-03-26 118.00 129.80 118.00 124.00 0.0M
2021-03-25 117.65 121.25 117.65 118.00 0.0M
2021-03-24 125.10 125.10 118.30 119.80 0.0M
2021-03-23 126.00 126.00 116.35 124.45 0.0M
2021-03-22 117.35 125.10 116.00 119.55 0.0M
2021-03-19 115.10 123.00 113.15 118.75 0.0M
2021-03-18 128.15 130.65 116.00 120.85 0.0M
2021-03-17 134.15 135.05 127.00 128.55 0.0M
2021-03-16 136.95 136.95 133.50 133.75 0.0M
2021-03-15 130.55 136.05 129.05 134.55 0.0M
2021-03-12 133.65 137.00 130.55 131.80 0.0M
2021-03-10 130.45 134.50 130.45 132.60 0.0M
2021-03-09 138.60 140.00 130.50 130.85 0.0M
2021-03-08 147.70 147.70 135.45 139.20 0.0M
2021-03-05 141.70 151.75 140.05 142.95 0.0M
2021-03-04 140.70 145.55 140.15 141.90 0.0M
2021-03-03 137.90 144.50 132.10 140.35 0.0M
2021-03-02 139.65 141.55 134.00 137.05 0.0M
2021-03-01 141.50 143.95 135.00 136.90 0.0M
2021-02-26 138.25 145.00 133.00 140.70 0.0M
2021-02-25 128.00 143.15 128.00 141.05 0.0M
2021-02-24 131.50 135.90 130.05 130.15 0.0M
2021-02-23 134.00 137.95 132.00 133.05 0.0M
2021-02-22 138.30 140.80 133.00 133.50 0.0M
2021-02-19 132.95 139.95 130.40 138.25 0.0M
2021-02-18 132.90 133.05 126.50 132.00 0.0M
2021-02-17 133.55 133.55 127.00 130.70 0.0M
2021-02-16 133.80 135.75 131.05 133.85 0.0M
2021-02-15 140.00 144.00 132.10 134.00 0.0M
2021-02-12 136.00 144.95 125.15 138.15 0.0M
2021-02-11 132.95 134.90 125.30 132.40 0.0M
2021-02-10 123.00 134.90 122.45 134.90 0.1M
2021-02-09 124.00 128.65 118.50 122.65 0.0M
2021-02-08 115.95 121.15 115.95 119.95 0.0M
2021-02-05 114.65 118.90 113.10 114.40 0.0M
2021-02-04 115.15 118.80 112.05 116.85 0.0M
2021-02-03 112.65 115.85 111.40 115.15 0.0M
2021-02-02 115.55 115.55 111.50 111.70 0.0M
2021-02-01 114.65 116.85 110.70 112.15 0.0M
2021-01-29 115.00 117.10 113.80 114.80 0.0M
2021-01-28 105.55 114.00 105.55 113.75 0.0M
2021-01-27 115.00 116.55 108.10 108.60 0.0M
2021-01-25 116.70 122.45 112.75 113.75 0.0M
2021-01-22 122.50 126.60 117.00 118.40 0.0M
2021-01-21 119.05 122.00 116.05 120.60 0.0M
2021-01-20 113.15 119.50 113.15 118.45 0.0M
2021-01-19 113.10 118.65 112.15 114.70 0.0M
2021-01-18 116.75 119.00 114.00 116.65 0.0M
2021-01-15 112.00 118.85 111.05 116.90 0.0M
2021-01-14 108.80 115.05 108.80 115.05 0.0M
2021-01-13 110.80 115.95 108.30 109.60 0.0M
2021-01-12 116.35 116.90 110.70 113.10 0.0M
2021-01-11 114.00 118.05 112.45 114.00 0.0M
2021-01-08 119.55 120.00 116.20 117.10 0.0M
2021-01-07 118.95 122.95 113.25 115.00 0.0M
2021-01-06 116.75 123.05 113.85 119.20 0.0M
2021-01-05 116.95 121.80 115.80 119.40 0.0M
2021-01-04 119.95 122.95 114.20 119.35 0.0M
2021-01-01 118.70 118.70 113.50 117.45 0.0M