Home > Share Market > Stocks > The Hi-Tech Gears > HITECHGEAR Share Price History

The Hi-Tech Gears - HITECHGEAR Share Price History

The Hi-Tech Gears

CMP as on 27-Jan-22 15:29

249.20

Open

₹ 255.00

Turnover (lac)

₹ 56

Prev. Close

₹ 258.05

Day's Vol (shares)

₹ 22,573

Day's Range (₹)

₹ 242.95
₹ 256.75

The Hi-Tech Gears Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jan-2022 255 257 243 247 1,195 5.63 9,990 13.80 -7.80
25-Jan-2022 250 265 247 258 476 2.22 3,874 18 8.05
24-Jan-2022 272 272 248 257 1,057 6.40 14,099 24.20 -15
21-Jan-2022 285 285 269 271 1,409 6.26 13,819 16.30 -14
20-Jan-2022 278 288 277 285 1,015 5.61 11,727 10.70 6.95
19-Jan-2022 296 297 276 279 1,685 9.83 17,513 21.30 -17
18-Jan-2022 294 299 286 289 2,397 14.20 26,801 13 -4.90
17-Jan-2022 285 298 281 293 2,536 18.50 32,811 16.90 8.65
14-Jan-2022 266 293 261 281 3,983 36.90 61,586 32.30 14.80
13-Jan-2022 262 267 260 265 629 4.46 8,941 7.30 2.70
12-Jan-2022 253 275 253 264 1,332 12.50 22,805 22 10.80
11-Jan-2022 258 258 253 255 333 2.88 6,458 5 -3.30
10-Jan-2022 258 258 253 254 380 2.91 7,780 5.70 -4
07-Jan-2022 251 256 251 253 312 2.61 7,006 5.25 2.35
06-Jan-2022 252 253 250 252 289 3.06 8,109 3.45 0.20
05-Jan-2022 254 259 250 252 384 2.44 6,264 9 -2
04-Jan-2022 252 260 250 253 726 4.81 10,176 9.70 0.80
03-Jan-2022 250 257 249 251 432 2.54 6,199 8.55 0.80
31-Dec-2021 253 253 248 249 357 1.57 4,445 4.40 -3.50
30-Dec-2021 250 253 248 251 463 3.03 8,945 4.95 0.65
29-Dec-2021 250 252 246 248 328 1.36 3,350 6.15 -2.30
28-Dec-2021 253 255 246 247 427 3.12 9,827 8.40 -5.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Upto 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity