The Hi-Tech Gears Share Price History

The Hi-Tech Gear

CMP as on 18-Jun-21 15:45

₹ 248.15
-6.15 -2.42%

Open

₹ 254.60

Turnover (lac)

₹ 84

Prev. Close

₹ 254.30

Day's Vol (shares)

₹ 33,895

Day's Range (₹)

₹ 233.60
₹ 258.00

CMP as on18-Jun-21 15:28

₹ 250.65
-3.85 -1.51%

Open

₹ 263.60

Turnover (lac)

₹ 1

Prev. Close

₹ 254.50

Day's Vol (shares)

₹ 8,902

Day's Range

₹ 231.75
₹ 263.60

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 ()
18-Jun-2021 255 258 234 248 2,367 8.32 15,690 24.40 -6.40
17-Jun-2021 245 259 243 254 3,541 15 29,156 15.90 9.30
16-Jun-2021 254 258 238 243 3,636 13.10 25,784 20 -11
15-Jun-2021 229 266 226 250 9,175 66.70 64,684 40 21.60
14-Jun-2021 233 234 221 224 1,156 4.89 12,743 13.50 -8.60
11-Jun-2021 234 234 226 231 682 2.49 6,587 7.80 -2.90
10-Jun-2021 230 238 226 231 1,339 6.94 17,300 11.90 0.65
09-Jun-2021 235 238 228 230 869 3.13 9,611 9.70 -4.90
08-Jun-2021 240 240 234 235 643 2.92 9,542 5.55 -4.70
07-Jun-2021 239 241 234 236 684 4.43 13,128 7 -2.50
04-Jun-2021 242 242 234 239 685 3 8,402 8 -3.40
03-Jun-2021 246 246 234 240 1,151 4.19 10,046 12.20 -6.20
02-Jun-2021 233 246 233 241 1,671 7.11 15,196 13.40 8.30
01-Jun-2021 247 247 232 235 2,437 16.70 43,156 14.90 -13
31-May-2021 237 260 236 248 12,580 110 148,402 23.90 11
28-May-2021 195 232 194 232 7,582 66.10 109,172 38.30 36.90
27-May-2021 193 200 190 194 852 4.55 14,020 9.65 0.60
26-May-2021 197 198 190 192 392 1.38 5,222 7.95 -5.30
25-May-2021 202 202 194 195 552 1.57 4,901 8 -7.40
24-May-2021 199 203 196 199 565 3.82 13,008 7 0.45
21-May-2021 205 206 197 199 726 3.59 8,355 8.85 -6
20-May-2021 202 206 198 200 1,340 7.60 21,415 8 -2.20
Open ZERO Brokerage Demat Account