Hi-Tech Gears

HTGR
🏛️ india →
742.00
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
2023-12-29 452.95 461.80 451.10 457.00 0.0M
2023-12-28 459.45 465.45 451.05 455.05 0.0M
2023-12-27 469.00 469.00 451.10 458.10 0.0M
2023-12-26 451.00 468.90 450.95 455.30 0.0M
2023-12-22 460.00 462.40 457.95 461.95 0.0M
2023-12-21 456.40 474.90 453.35 460.70 0.0M
2023-12-20 489.00 489.00 451.00 458.40 0.0M
2023-12-19 452.00 489.00 452.00 475.35 0.0M
2023-12-18 484.90 484.90 458.95 460.65 0.0M
2023-12-15 469.00 473.10 464.15 469.95 0.0M
2023-12-14 473.20 477.00 465.65 470.30 0.0M
2023-12-13 463.95 479.15 459.70 469.45 0.0M
2023-12-12 481.15 481.15 463.80 468.15 0.0M
2023-12-11 499.00 499.00 466.95 472.30 0.0M
2023-12-08 499.00 502.60 481.00 485.30 0.0M
2023-12-07 483.15 504.00 483.15 492.70 0.0M
2023-12-06 489.10 494.15 479.00 483.15 0.0M
2023-12-05 490.55 504.20 482.00 492.15 0.0M
2023-12-04 476.70 490.75 470.25 487.75 0.0M
2023-12-01 472.00 479.00 465.55 467.35 0.0M
2023-11-30 485.05 485.05 465.30 474.75 0.0M
2023-11-29 493.00 493.00 474.00 474.55 0.0M
2023-11-28 492.95 492.95 475.05 483.90 0.0M
2023-11-24 478.00 492.00 470.15 484.15 0.0M
2023-11-23 461.80 468.95 459.55 464.85 0.0M
2023-11-22 470.50 471.00 454.90 457.55 0.0M
2023-11-21 483.95 495.00 465.15 470.50 0.0M
2023-11-20 485.85 486.70 470.60 474.50 0.0M
2023-11-17 509.40 518.30 471.00 476.55 0.0M
2023-11-16 419.95 497.25 418.90 497.25 0.2M
2023-11-15 410.30 416.00 406.05 414.40 0.0M
2023-11-13 407.05 408.00 392.10 404.05 0.0M
2023-11-12 415.00 418.15 401.60 408.00 0.0M
2023-11-10 413.30 413.80 403.00 409.95 0.0M
2023-11-09 399.00 425.00 391.25 408.25 0.0M
2023-11-08 409.95 419.10 382.35 386.15 0.0M
2023-11-07 404.95 412.05 398.00 403.60 0.0M
2023-11-06 403.85 411.90 392.00 392.00 0.0M
2023-11-03 389.10 397.00 383.55 390.65 0.0M
2023-11-02 391.35 400.80 386.35 387.00 0.0M
2023-11-01 395.00 396.00 377.20 384.55 0.0M
2023-10-31 390.30 395.00 380.95 385.80 0.0M
2023-10-30 375.10 390.95 370.00 376.20 0.0M
2023-10-27 387.35 395.00 381.75 386.05 0.0M
2023-10-26 374.35 389.75 358.50 379.75 0.0M
2023-10-25 387.00 387.00 365.80 373.55 0.0M
2023-10-23 403.60 409.00 358.35 369.10 0.0M
2023-10-20 404.00 404.00 391.50 394.35 0.0M
2023-10-19 386.20 411.00 386.00 402.95 0.0M
2023-10-18 389.40 390.00 380.00 386.85 0.0M
2023-10-17 398.00 405.55 387.15 388.70 0.0M
2023-10-16 374.80 396.20 374.80 393.30 0.0M
2023-10-13 374.65 374.65 369.75 370.00 0.0M
2023-10-12 370.00 375.80 367.50 367.50 0.0M
2023-10-11 361.05 376.70 361.05 370.90 0.0M
2023-10-10 359.75 365.00 353.00 360.70 0.0M
2023-10-09 360.00 362.95 356.00 356.40 0.0M
2023-10-06 367.00 371.80 364.95 364.95 0.0M
2023-10-05 366.30 368.00 357.20 367.10 0.0M
2023-10-04 363.80 367.60 353.85 362.15 0.0M
2023-10-03 358.00 369.65 356.75 367.60 0.0M
2023-09-29 368.35 369.00 351.50 355.45 0.0M
2023-09-28 364.75 368.00 361.30 362.85 0.0M
2023-09-27 371.30 372.00 357.75 364.75 0.0M
2023-09-26 366.65 371.30 364.50 366.50 0.0M
2023-09-25 375.00 375.05 362.00 364.50 0.0M
2023-09-22 382.95 382.95 371.70 371.70 0.0M
2023-09-21 382.15 382.15 372.80 377.10 0.0M
2023-09-20 382.80 386.00 380.05 380.35 0.0M
2023-09-18 387.30 390.20 381.00 381.60 0.0M
2023-09-15 389.90 389.90 381.35 385.90 0.0M
2023-09-14 392.35 394.00 378.00 383.10 0.0M
2023-09-13 398.85 398.85 375.30 388.95 0.0M
2023-09-12 392.40 393.75 378.55 389.15 0.0M
2023-09-11 400.00 401.15 394.05 396.70 0.0M
2023-09-08 398.85 403.95 392.00 394.65 0.0M
2023-09-07 397.00 398.05 393.50 394.55 0.0M
2023-09-06 405.30 408.80 395.85 397.70 0.0M
2023-09-05 408.45 413.90 402.40 405.30 0.0M
2023-09-04 405.00 419.75 405.00 406.65 0.0M
2023-09-01 386.10 399.95 385.00 397.70 0.0M
2023-08-31 390.10 390.10 386.50 387.80 0.0M
2023-08-30 385.10 400.00 385.10 389.80 0.0M
2023-08-29 393.95 395.95 390.00 392.95 0.0M
2023-08-28 405.00 408.40 380.00 382.70 0.0M
2023-08-25 394.95 394.95 380.20 384.80 0.0M
2023-08-24 390.70 402.70 388.15 391.10 0.0M
2023-08-23 395.20 404.80 388.25 395.65 0.0M
2023-08-22 391.10 403.40 391.10 393.50 0.0M
2023-08-21 390.05 404.30 390.05 398.85 0.0M
2023-08-18 410.00 414.90 398.90 401.10 0.0M
2023-08-17 409.00 414.05 398.60 405.50 0.0M
2023-08-16 410.00 413.70 403.00 403.00 0.0M
2023-08-14 389.30 422.15 386.85 413.45 0.0M
2023-08-11 400.00 409.90 395.00 395.70 0.0M
2023-08-10 399.10 407.30 399.10 405.95 0.0M
2023-08-09 396.90 402.60 394.75 394.75 0.0M
2023-08-08 389.70 392.00 389.70 389.95 0.0M
2023-08-07 405.00 405.00 380.10 393.00 0.0M
2023-08-04 384.00 396.00 382.00 394.05 0.0M
2023-08-03 378.00 391.35 378.00 382.65 0.0M
2023-08-02 417.80 417.80 380.00 386.75 0.0M
2023-08-01 413.80 418.80 402.00 403.70 0.0M
2023-07-31 409.40 411.00 404.70 407.60 0.0M
2023-07-28 404.55 424.20 395.60 409.25 0.0M
2023-07-27 405.55 406.50 401.00 404.95 0.0M
2023-07-26 403.70 408.15 398.20 399.40 0.0M
2023-07-25 399.35 407.80 396.70 404.95 0.0M
2023-07-24 405.65 409.05 394.20 399.15 0.0M
2023-07-21 408.90 416.85 405.30 408.10 0.0M
2023-07-20 411.50 413.85 401.00 403.30 0.0M
2023-07-19 419.95 427.00 408.05 411.50 0.0M
2023-07-18 393.40 423.10 392.50 415.75 0.0M
2023-07-17 380.50 398.15 380.50 389.50 0.0M
2023-07-14 397.00 399.05 385.30 391.80 0.0M
2023-07-13 404.50 404.50 386.75 390.60 0.0M
2023-07-12 400.50 413.20 394.00 398.30 0.0M
2023-07-11 381.50 405.75 381.35 400.90 0.0M
2023-07-10 389.00 394.35 376.20 379.35 0.0M
2023-07-07 394.75 401.90 391.00 392.90 0.0M
2023-07-06 399.95 411.90 393.65 397.70 0.0M
2023-07-05 392.60 410.45 385.10 399.50 0.0M
2023-07-04 417.95 417.95 390.30 398.95 0.0M
2023-07-03 368.95 413.15 367.40 409.35 0.1M
2023-06-30 362.25 375.75 362.25 375.60 0.0M
2023-06-28 373.50 374.40 364.95 367.30 0.0M
2023-06-27 370.00 375.30 361.05 372.20 0.0M
2023-06-26 348.00 376.45 333.00 364.65 0.0M
2023-06-23 359.10 378.50 346.50 346.75 0.0M
2023-06-22 365.00 377.95 351.15 353.45 0.0M
2023-06-21 375.10 380.00 367.45 369.00 0.0M
2023-06-20 385.00 389.20 371.00 375.10 0.0M
2023-06-19 388.00 393.50 376.55 386.05 0.0M
2023-06-16 375.45 380.00 372.95 373.35 0.0M
2023-06-15 366.60 382.00 366.60 374.60 0.0M
2023-06-14 387.05 388.15 378.00 378.65 0.0M
2023-06-13 392.00 396.50 377.50 381.20 0.0M
2023-06-12 351.00 388.00 340.00 384.90 0.0M
2023-06-09 357.00 367.35 352.25 353.15 0.0M
2023-06-08 366.00 379.90 355.00 357.00 0.0M
2023-06-07 366.00 374.70 360.25 363.75 0.0M
2023-06-06 397.00 399.95 360.15 367.60 0.0M
2023-06-05 335.95 385.50 335.95 385.50 0.1M
2023-06-02 280.00 331.00 280.00 321.25 0.0M
2023-06-01 272.95 278.55 270.40 276.65 0.0M
2023-05-31 268.95 275.15 263.95 274.05 0.0M
2023-05-30 287.95 287.95 267.00 270.00 0.0M
2023-05-29 259.60 283.75 256.65 274.75 0.0M
2023-05-26 256.95 258.35 252.55 252.55 0.0M
2023-05-25 255.00 257.00 253.05 255.20 0.0M
2023-05-24 257.45 259.40 253.95 254.15 0.0M
2023-05-23 258.95 264.00 252.40 257.45 0.0M
2023-05-22 257.95 258.40 257.95 258.15 0.0M
2023-05-19 257.30 265.00 255.05 256.20 0.0M
2023-05-18 257.95 262.00 252.35 255.95 0.0M
2023-05-17 261.95 262.15 256.80 261.05 0.0M
2023-05-16 262.95 264.90 258.80 262.05 0.0M
2023-05-15 259.95 266.55 256.55 259.70 0.0M
2023-05-11 256.10 257.90 254.10 255.05 0.0M
2023-05-10 258.95 258.95 253.00 256.10 0.0M
2023-05-09 256.00 263.05 255.05 256.10 0.0M
2023-05-08 253.20 259.50 252.65 254.50 0.0M
2023-05-05 264.05 264.05 252.10 253.15 0.0M
2023-05-04 268.80 273.40 260.25 262.15 0.0M
2023-05-03 249.80 286.20 249.35 268.50 0.0M
2023-05-02 250.95 251.95 245.25 247.95 0.0M
2023-04-28 248.00 255.00 242.95 248.95 0.0M
2023-04-27 249.40 258.00 247.55 248.15 0.0M
2023-04-26 246.00 252.95 245.00 246.55 0.0M
2023-04-25 256.95 256.95 247.00 253.05 0.0M
2023-04-24 259.90 259.90 259.90 259.90 0.0M
2023-04-21 252.95 252.95 251.75 251.75 0.0M
2023-04-20 255.95 257.05 250.45 251.90 0.0M
2023-04-19 253.95 256.35 251.60 256.15 0.0M
2023-04-18 256.55 264.90 252.95 254.70 0.0M
2023-04-17 254.00 254.20 249.95 253.30 0.0M
2023-04-13 257.95 263.05 253.95 255.00 0.0M
2023-04-12 264.95 264.95 255.15 258.50 0.0M
2023-04-11 259.25 266.55 254.95 265.30 0.0M
2023-04-10 272.00 272.00 254.35 259.40 0.0M
2023-04-06 270.00 276.60 263.95 266.50 0.0M
2023-04-05 257.95 266.00 257.10 262.65 0.0M
2023-04-03 253.00 255.00 251.30 255.00 0.0M
2023-03-31 258.00 262.10 252.60 252.65 0.0M
2023-03-29 259.60 259.60 246.00 251.60 0.0M
2023-03-28 252.95 263.00 243.45 259.60 0.0M
2023-03-27 254.95 258.40 246.00 253.20 0.0M
2023-03-24 265.20 269.05 252.00 253.80 0.0M
2023-03-23 263.90 269.95 262.00 267.00 0.0M
2023-03-22 257.00 257.00 254.40 257.00 0.0M
2023-03-21 252.20 259.90 245.00 258.95 0.0M
2023-03-20 253.60 253.60 244.45 246.60 0.0M
2023-03-17 257.35 257.35 252.90 254.10 0.0M
2023-03-16 248.90 249.40 248.35 249.30 0.0M
2023-03-15 259.60 264.00 251.00 251.05 0.0M
2023-03-14 253.40 259.00 249.00 256.75 0.0M
2023-03-13 254.00 260.00 250.20 252.95 0.0M
2023-03-10 260.35 260.35 254.00 259.35 0.0M
2023-03-09 257.10 260.85 253.10 260.60 0.0M
2023-03-08 253.10 260.60 251.95 258.00 0.0M
2023-03-03 251.70 259.10 250.80 253.40 0.0M
2023-03-01 260.10 262.95 253.20 253.65 0.0M
2023-02-28 257.00 257.00 257.00 257.00 0.0M
2023-02-27 259.00 259.00 248.00 254.05 0.0M
2023-02-24 252.50 254.00 252.50 254.00 0.0M
2023-02-22 256.00 257.90 243.30 245.25 0.0M
2023-02-21 251.10 257.90 251.05 257.90 0.0M
2023-02-20 260.40 260.40 251.00 252.35 0.0M
2023-02-17 255.80 259.50 255.80 259.50 0.0M
2023-02-16 256.90 261.35 256.90 261.35 0.0M
2023-02-15 256.00 256.45 256.00 256.45 0.0M
2023-02-14 261.80 261.80 252.75 253.25 0.0M
2023-02-13 268.00 268.00 258.95 261.10 0.0M
2023-02-10 268.75 271.00 260.80 270.40 0.0M
2023-02-09 272.00 275.60 266.85 267.65 0.0M
2023-02-08 267.15 274.80 261.70 273.70 0.0M
2023-02-07 258.00 264.50 256.10 263.35 0.0M
2023-02-03 257.40 261.20 239.00 251.85 0.0M
2023-02-02 270.00 272.00 260.00 263.50 0.0M
2023-02-01 263.45 268.00 263.25 267.20 0.0M
2023-01-31 263.30 270.80 256.10 257.35 0.0M
2023-01-30 239.30 267.80 239.30 258.15 0.0M
2023-01-27 243.30 259.00 226.15 227.15 0.0M
2023-01-25 251.20 254.85 241.40 248.50 0.0M
2023-01-24 257.40 257.40 251.40 251.40 0.0M
2023-01-23 256.30 259.95 249.30 250.05 0.0M
2023-01-20 259.30 259.30 251.95 254.75 0.0M
2023-01-19 251.00 264.90 246.95 259.10 0.0M
2023-01-18 259.00 264.00 257.00 258.60 0.0M
2023-01-17 267.00 267.00 256.10 263.50 0.0M
2023-01-16 261.70 263.15 256.70 263.15 0.0M
2023-01-13 262.40 267.95 260.80 263.00 0.0M
2023-01-12 266.50 268.00 258.50 267.65 0.0M
2023-01-11 266.10 268.00 261.60 267.00 0.0M
2023-01-10 267.80 273.70 262.00 264.05 0.0M
2023-01-09 259.15 268.35 254.00 263.15 0.0M
2023-01-06 254.60 254.60 250.00 250.15 0.0M
2023-01-05 253.25 257.50 248.05 252.55 0.0M
2023-01-04 255.65 255.65 253.40 253.40 0.0M
2023-01-03 255.00 268.00 250.35 256.35 0.0M
2023-01-02 264.00 264.00 256.35 258.25 0.0M