HITECHGEAR Historical Share Price Data

The Hi-Tech Gears

CMP as on 07-Dec-22 12:09

276.15

Open

₹ 282.55

Turnover (lac)

₹ 8

Prev. Close

₹ 281.20

Day's Vol (shares)

₹ 2,866

Day's Range (₹)

₹ 276.15
₹ 283.40

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 ()
06-Dec-2022 288 291 275 281 575 3.67 7,848 16.30 -6.60
05-Dec-2022 261 290 261 288 1,777 17.60 38,677 28.90 26.60
02-Dec-2022 260 266 251 261 356 4.87 15,140 14.60 1.15
01-Dec-2022 250 261 249 257 278 1.37 3,154 11.80 6.75
30-Nov-2022 256 258 245 250 224 1.84 4,970 12.80 -6.30
29-Nov-2022 254 259 254 256 113 0.75 2,182 5.30 2.05
28-Nov-2022 251 264 250 257 186 2.21 6,922 14 6.15
25-Nov-2022 255 257 251 253 251 1.88 6,171 6 -2.30
24-Nov-2022 257 265 256 259 314 2.42 7,083 8.20 1.85
23-Nov-2022 252 263 252 262 717 2.52 5,243 10.90 9.55
22-Nov-2022 260 260 253 257 430 2.10 4,860 7.35 -3.10
21-Nov-2022 259 261 251 258 1,023 3.33 7,316 10.70 -0.70
18-Nov-2022 255 259 254 255 701 4.98 12,066 4.80 0.05
17-Nov-2022 249 255 241 254 854 3.67 9,042 13.60 4.80
16-Nov-2022 252 255 247 249 2,233 4.06 6,318 8.05 -2.80
15-Nov-2022 250 257 248 250 841 6.51 19,162 9.40 -0.30
14-Nov-2022 253 255 247 250 1,110 3.78 8,930 7.95 -2.80
11-Nov-2022 242 256 237 247 1,650 12.40 26,838 19 4.50
10-Nov-2022 231 243 231 238 654 6.24 11,520 12 6.70
09-Nov-2022 235 240 230 236 715 5.57 17,876 10 0.95
07-Nov-2022 223 244 223 236 2,113 21.90 39,605 21.30 12.90

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp