7,569.50

-4.75

-0.06%

52,617.00

+119.00

+0.23%

27,881.25

-133.25

-0.48%

Russell 2000 Futures

2,847.80

-0.90

-0.03%

4.8640

+0.0050

+0.10%

19.92

-5.72

-22.31%

4,118.20

+3.70

+0.09%

74,448.52

-312.62

-0.42%

Crude Oil Dec 26

85.63

-1.22

-1.40%

US Private Equity

10,850.15

+89.25

+0.83%

NSE - Delayed Quote INR

Hi-Tech Pipes Limited (HITECH.NS)

75.76 -1.74 (-2.25%)

At close: November 9 at 3:29:51 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	77.80	77.90	75.25	75.76	75.76	348,672
Nov 6, 2026	75.80	77.96	74.57	77.61	77.61	907,320
Nov 5, 2026	78.80	81.25	75.45	77.48	77.48	5,132,444
Nov 4, 2026	75.80	78.40	74.00	77.16	77.16	1,234,716
Nov 3, 2026	72.50	75.50	72.14	74.63	74.63	636,735
Nov 2, 2026	68.88	73.90	67.66	72.64	72.64	1,792,291
Oct 30, 2026	67.50	69.25	66.00	68.44	68.44	677,546
Oct 29, 2026	64.50	68.05	64.10	67.75	67.75	620,116
Oct 28, 2026	65.15	66.00	64.00	64.39	64.39	763,049
Oct 27, 2026	62.72	65.22	62.72	64.91	64.91	319,324
Oct 26, 2026	63.19	64.24	62.10	62.90	62.90	623,892
Oct 23, 2026	66.15	66.36	62.66	63.68	63.68	873,448
Oct 22, 2026	68.65	68.66	65.90	66.14	66.14	719,994
Oct 21, 2026	71.48	71.48	68.00	68.56	68.56	672,461
Oct 19, 2026	70.79	72.11	70.50	71.10	71.10	523,102
Oct 16, 2026	70.50	71.23	70.17	70.70	70.70	519,140
Oct 15, 2026	70.80	72.30	70.10	70.58	70.58	1,107,722
Oct 14, 2026	71.56	73.00	69.92	70.94	70.94	1,301,222
Oct 13, 2026	70.23	73.00	70.22	71.62	71.62	813,037
Oct 12, 2026	70.94	72.14	69.51	70.21	70.21	456,822
Oct 9, 2026	71.23	71.74	70.19	70.94	70.94	429,718
Oct 8, 2026	73.90	74.20	70.20	70.80	70.80	540,818
Oct 7, 2026	74.68	74.77	73.26	73.90	73.90	418,797
Oct 6, 2026	72.85	76.24	72.20	74.68	74.68	6,307,495
Oct 5, 2026	71.62	72.38	69.85	70.05	70.05	397,840
Oct 1, 2026	72.50	72.53	69.86	71.42	71.42	517,898
Sep 30, 2026	73.00	74.35	72.30	72.61	72.61	332,376
Sep 29, 2026	73.25	73.95	70.74	73.19	73.19	540,643
Sep 28, 2026	73.65	74.20	73.10	73.34	73.34	413,027
Sep 25, 2026	74.65	74.80	73.15	73.60	73.60	479,980
Sep 24, 2026	75.01	75.79	74.40	74.84	74.84	384,829
Sep 23, 2026	74.57	76.49	74.57	75.86	75.86	331,801
Sep 22, 2026	74.96	75.85	74.00	74.62	74.62	499,235
Sep 21, 2026	76.14	76.27	74.35	74.96	74.96	474,659
Sep 18, 2026	74.20	76.70	73.66	76.14	76.14	751,081
Sep 17, 2026	73.36	74.20	73.01	73.74	73.74	205,046
Sep 16, 2026	74.00	74.28	71.76	73.36	73.36	444,665
Sep 15, 2026	76.77	77.00	73.23	73.61	73.61	553,825
Sep 11, 2026	76.89	76.89	75.46	76.39	76.39	643,983
Sep 10, 2026	76.60	79.70	76.31	77.40	77.40	1,896,207
Sep 9, 2026	75.00	77.14	74.58	76.79	76.79	1,108,418
Sep 8, 2026	75.86	75.90	74.50	75.40	75.40	377,605
Sep 7, 2026	75.99	77.60	75.51	75.96	75.96	514,424
Sep 4, 2026	75.45	76.34	74.25	75.77	75.77	1,169,763
Sep 3, 2026	77.14	77.20	74.80	75.15	75.15	3,272,267
Sep 2, 2026	79.62	80.00	76.00	76.54	76.54	1,100,863
Sep 1, 2026	78.95	80.90	78.80	79.67	79.67	484,384
Aug 31, 2026	82.13	82.22	78.46	78.95	78.95	781,287
Aug 28, 2026	78.12	82.73	78.12	82.05	82.05	1,162,242
Aug 27, 2026	81.80	82.39	77.70	77.93	77.93	1,117,888
Aug 26, 2026	82.25	82.97	81.40	81.92	81.92	508,595
Aug 25, 2026	80.72	81.79	80.72	81.16	81.16	261,637
Aug 24, 2026	81.87	82.23	80.50	80.72	80.72	441,992
Aug 21, 2026	77.59	81.75	77.59	81.37	81.37	1,610,069
Aug 20, 2026	77.45	78.25	76.88	77.89	77.89	411,642
Aug 19, 2026	77.50	78.25	76.72	77.06	77.06	322,670
Aug 18, 2026	78.48	78.98	77.50	77.98	77.98	359,333
Aug 17, 2026	78.10	78.89	77.51	78.43	78.43	344,089
Aug 14, 2026	79.13	79.74	77.81	78.22	78.22	284,325
Aug 13, 2026	78.05	80.78	78.05	79.16	79.16	792,653
Aug 12, 2026	84.15	84.76	77.28	77.75	77.75	3,099,037
Aug 11, 2026	83.85	84.74	83.55	84.18	84.18	352,019
Aug 10, 2026	84.06	85.30	83.51	83.93	83.93	447,638
Aug 7, 2026	84.70	85.48	83.53	83.92	83.92	733,214
Aug 6, 2026	85.40	86.18	84.80	84.99	84.99	381,157
Aug 5, 2026	86.50	86.79	85.01	85.34	85.34	315,502
Aug 4, 2026	85.49	87.00	85.40	85.95	85.95	427,799
Aug 3, 2026	84.99	86.90	84.99	85.49	85.49	552,712
Jul 31, 2026	85.13	86.00	84.42	84.65	84.65	253,529
Jul 30, 2026	86.20	86.20	84.36	84.74	84.74	385,100
Jul 29, 2026	85.30	86.70	85.07	86.21	86.21	243,278
Jul 28, 2026	86.50	86.64	84.76	84.93	84.93	220,036
Jul 27, 2026	85.49	87.25	85.36	86.74	86.74	289,606
Jul 24, 2026	84.25	85.20	82.59	84.79	84.79	445,350
Jul 23, 2026	85.50	87.00	84.85	85.05	85.05	295,215
Jul 22, 2026	86.91	87.08	85.50	85.90	85.90	242,326
Jul 21, 2026	87.16	88.31	86.60	86.91	86.91	220,704
Jul 20, 2026	86.00	88.25	85.07	87.28	87.28	264,708
Jul 17, 2026	86.60	86.70	85.10	86.03	86.03	324,554
Jul 16, 2026	88.11	88.89	86.39	86.66	86.66	460,031
Jul 15, 2026	87.62	88.80	87.00	88.10	88.10	329,743
Jul 14, 2026	88.98	89.11	86.55	86.92	86.92	369,570
Jul 13, 2026	86.00	89.89	85.53	89.12	89.12	817,695
Jul 10, 2026	85.25	87.48	85.00	86.93	86.93	541,069
Jul 9, 2026	85.20	86.18	83.55	84.33	84.33	1,560,780
Jul 8, 2026	88.60	89.44	84.10	84.73	84.73	952,865
Jul 7, 2026	89.97	90.71	88.49	89.60	89.60	600,695
Jul 6, 2026	90.00	91.80	87.61	89.88	89.88	855,946
Jul 3, 2026	86.46	90.60	86.11	89.44	89.44	3,068,644
Jul 2, 2026	86.47	87.99	85.70	85.99	85.99	688,004
Jul 1, 2026	87.99	88.87	85.76	86.15	86.15	754,829
Jun 30, 2026	91.65	91.65	87.70	87.99	87.99	1,154,071
Jun 29, 2026	89.85	90.66	88.80	90.45	90.45	389,323
Jun 25, 2026	94.96	94.96	89.31	89.85	89.85	774,290
Jun 24, 2026	95.11	96.00	93.28	94.04	94.04	792,168
Jun 23, 2026	94.51	97.17	93.98	95.48	95.48	2,082,881
Jun 22, 2026	92.79	95.50	92.21	94.58	94.58	1,428,955
Jun 19, 2026	90.67	94.10	90.40	92.60	92.60	669,916
Jun 18, 2026	92.35	94.12	90.69	91.16	91.16	831,947
Jun 17, 2026	90.42	92.20	90.22	91.89	91.89	638,781
Jun 16, 2026	89.99	91.83	89.80	90.42	90.42	651,110
Jun 15, 2026	90.35	92.63	87.50	89.68	89.68	1,354,715
Jun 12, 2026	86.13	89.99	86.13	89.65	89.65	918,872
Jun 11, 2026	85.65	86.85	84.81	85.30	85.30	413,003
Jun 10, 2026	86.70	89.04	85.71	86.90	86.90	557,255
Jun 9, 2026	85.49	86.80	85.43	86.28	86.28	310,149
Jun 8, 2026	86.60	87.20	84.73	85.08	85.08	612,177
Jun 5, 2026	89.97	90.18	86.62	87.22	87.22	653,143
Jun 4, 2026	87.19	90.50	86.22	89.71	89.71	1,177,217
Jun 3, 2026	86.55	88.20	85.13	87.71	87.71	944,728
Jun 2, 2026	83.19	87.25	82.30	86.33	86.33	631,182
Jun 1, 2026	87.09	88.20	83.50	83.69	83.69	778,097
May 29, 2026	88.77	90.00	86.30	86.70	86.70	2,882,059
May 27, 2026	95.68	96.80	94.02	95.16	95.16	1,111,554
May 26, 2026	93.00	95.80	92.42	95.44	95.44	1,779,436
May 25, 2026	86.55	92.75	86.55	92.04	92.04	2,228,737
May 22, 2026	85.77	86.03	84.63	85.19	85.19	234,640
May 21, 2026	86.19	87.18	85.05	85.57	85.57	360,745
May 20, 2026	85.00	87.80	84.06	85.58	85.58	576,464
May 19, 2026	84.43	87.25	84.01	85.57	85.57	328,138
May 18, 2026	84.20	85.05	81.11	84.47	84.47	454,881
May 15, 2026	86.40	86.90	84.25	84.62	84.62	461,673
May 14, 2026	87.01	87.78	84.45	85.95	85.95	559,265
May 13, 2026	85.19	87.54	85.19	86.52	86.52	641,568
May 12, 2026	88.39	88.96	83.83	84.58	84.58	792,692
May 11, 2026	90.00	90.01	88.05	88.51	88.51	528,347
May 8, 2026	91.83	92.54	90.10	90.59	90.59	771,135
May 7, 2026	92.30	93.94	91.21	91.83	91.83	756,067
May 6, 2026	91.19	92.40	90.50	91.76	91.76	642,965
May 5, 2026	92.59	93.00	90.20	90.86	90.86	453,044
May 4, 2026	92.89	95.09	92.01	92.59	92.59	884,225
Apr 30, 2026	90.90	92.70	89.00	92.17	92.17	859,221
Apr 29, 2026	92.76	93.80	90.53	91.21	91.21	1,078,562
Apr 28, 2026	91.94	94.31	90.51	92.75	92.75	1,428,256
Apr 27, 2026	88.50	92.15	88.35	91.02	91.02	892,736
Apr 24, 2026	89.97	90.78	86.85	88.35	88.35	692,470
Apr 23, 2026	91.03	93.00	89.10	89.98	89.98	820,210
Apr 22, 2026	85.50	92.62	85.10	91.61	91.61	2,528,634
Apr 21, 2026	85.70	86.63	85.04	85.91	85.91	607,300
Apr 20, 2026	88.38	88.53	85.11	85.54	85.54	677,444
Apr 17, 2026	88.70	89.25	87.72	88.01	88.01	511,233
Apr 16, 2026	88.80	89.50	87.45	88.13	88.13	517,372
Apr 15, 2026	86.68	88.31	86.05	88.03	88.03	619,756
Apr 13, 2026	85.34	85.95	82.23	84.67	84.67	885,648
Apr 10, 2026	86.35	88.93	86.17	86.37	86.37	740,382
Apr 9, 2026	85.25	87.99	84.13	85.71	85.71	1,044,423
Apr 8, 2026	83.40	86.45	81.48	85.25	85.25	1,653,540
Apr 7, 2026	79.00	81.70	78.51	79.17	79.17	949,738
Apr 6, 2026	76.60	80.30	76.10	79.70	79.70	2,359,863
Apr 2, 2026	75.00	77.50	73.25	77.12	77.12	566,198
Apr 1, 2026	74.85	76.60	72.38	76.27	76.27	774,934
Mar 30, 2026	73.50	73.67	70.14	70.93	70.93	1,513,163
Mar 27, 2026	75.80	77.30	72.61	73.61	73.61	3,052,881
Mar 25, 2026	77.00	79.80	75.59	76.07	76.07	1,271,087
Mar 24, 2026	73.45	77.80	72.60	77.21	77.21	1,247,676
Mar 23, 2026	74.30	74.50	71.50	72.01	72.01	1,104,797
Mar 20, 2026	75.95	77.41	75.21	75.54	75.54	813,601
Mar 19, 2026	76.12	77.60	75.10	75.51	75.51	536,828
Mar 18, 2026	75.60	78.48	75.30	77.93	77.93	1,083,948
Mar 17, 2026	76.05	76.89	74.88	75.18	75.18	661,259
Mar 16, 2026	77.33	78.27	75.40	75.82	75.82	760,065
Mar 13, 2026	80.10	80.55	78.05	78.51	78.51	942,156
Mar 12, 2026	81.49	82.19	78.90	80.52	80.52	599,873
Mar 11, 2026	80.90	84.65	80.06	81.49	81.49	1,279,856
Mar 10, 2026	79.41	79.88	78.30	79.16	79.16	636,052
Mar 9, 2026	80.01	81.43	77.05	77.70	77.70	789,722
Mar 6, 2026	81.77	83.40	80.90	82.77	82.77	788,124
Mar 5, 2026	82.44	83.62	80.00	81.36	81.36	848,038
Mar 4, 2026	81.01	83.10	79.42	81.67	81.67	951,840
Mar 2, 2026	83.00	85.89	82.27	83.52	83.52	1,498,989
Feb 27, 2026	89.20	89.21	87.00	88.13	88.13	558,152
Feb 26, 2026	88.46	89.98	87.80	88.69	88.69	625,203
Feb 25, 2026	87.90	89.89	86.65	88.16	88.16	1,000,592
Feb 24, 2026	86.00	86.70	84.52	86.34	86.34	399,515
Feb 23, 2026	87.00	88.80	86.30	86.62	86.62	590,241
Feb 20, 2026	85.20	86.92	84.44	86.43	86.43	561,351
Feb 19, 2026	86.00	87.11	85.31	85.82	85.82	479,610
Feb 18, 2026	87.61	88.01	86.05	86.35	86.35	364,388
Feb 17, 2026	83.56	88.17	83.11	87.61	87.61	1,045,329
Feb 16, 2026	87.45	87.45	83.12	83.56	83.56	1,111,273
Feb 13, 2026	86.95	88.29	85.01	87.51	87.51	874,885
Feb 12, 2026	88.99	89.01	86.55	87.14	87.14	713,103
Feb 11, 2026	91.70	91.73	88.04	88.93	88.93	1,165,319
Feb 10, 2026	86.13	92.00	85.53	91.02	91.02	2,854,309
Feb 9, 2026	80.90	86.20	79.11	85.11	85.11	1,461,898
Feb 6, 2026	81.10	81.88	78.78	81.19	81.19	568,806
Feb 5, 2026	82.59	82.79	80.50	81.10	81.10	418,898
Feb 4, 2026	81.00	83.40	79.84	82.51	82.51	865,818
Feb 3, 2026	76.95	81.79	75.22	81.04	81.04	1,600,364
Feb 2, 2026	74.00	74.00	70.70	72.95	72.95	817,515
Jan 30, 2026	73.60	75.58	73.27	74.48	74.48	701,440
Jan 29, 2026	75.90	75.90	73.20	74.47	74.47	639,639
Jan 28, 2026	73.71	75.99	73.31	75.08	75.08	1,038,184
Jan 27, 2026	75.69	75.70	72.48	73.07	73.07	965,476
Jan 23, 2026	78.30	78.87	74.85	75.28	75.28	880,520
Jan 22, 2026	78.70	80.54	77.66	78.03	78.03	912,078
Jan 21, 2026	80.69	81.15	77.52	78.11	78.11	1,074,617
Jan 20, 2026	85.05	85.17	80.05	80.67	80.67	1,023,224
Jan 19, 2026	86.36	86.36	84.70	85.07	85.07	469,521
Jan 16, 2026	85.15	88.30	84.80	86.65	86.65	618,854
Jan 15, 2026	85.22	85.22	85.22	85.22	85.22	-
Jan 14, 2026	85.00	85.96	84.80	85.22	85.22	352,883
Jan 13, 2026	85.77	86.53	84.56	85.33	85.33	538,988
Jan 12, 2026	87.15	87.98	84.40	85.05	85.05	1,020,638
Jan 9, 2026	89.26	89.78	85.70	87.05	87.05	1,422,569
Jan 8, 2026	91.02	91.34	89.20	89.79	89.79	730,493
Jan 7, 2026	91.95	92.40	90.80	91.16	91.16	600,381
Jan 6, 2026	93.60	93.61	91.33	91.90	91.90	535,146
Jan 5, 2026	95.00	96.30	93.10	93.50	93.50	1,339,919
Jan 2, 2026	93.97	95.27	92.91	94.89	94.89	736,086
Jan 1, 2026	92.65	94.89	91.45	93.32	93.32	1,768,122
Dec 31, 2025	90.45	92.99	90.03	92.07	92.07	833,188
Dec 30, 2025	90.01	91.13	89.20	90.11	90.11	869,172
Dec 29, 2025	91.37	92.44	89.90	90.08	90.08	712,344
Dec 26, 2025	91.45	93.24	90.00	91.37	91.37	1,211,334
Dec 24, 2025	93.00	93.00	89.36	89.84	89.84	1,735,223
Dec 23, 2025	92.05	94.00	91.41	92.54	92.54	1,340,736
Dec 22, 2025	90.50	93.05	90.49	91.89	91.89	926,434
Dec 19, 2025	91.09	91.72	90.45	91.10	91.10	545,203
Dec 18, 2025	92.00	92.45	90.25	91.09	91.09	855,762
Dec 17, 2025	94.00	94.00	91.75	91.97	91.97	444,456
Dec 16, 2025	94.30	94.30	92.06	94.00	94.00	935,338
Dec 15, 2025	92.00	94.51	91.02	93.82	93.82	1,404,644
Dec 12, 2025	91.93	92.98	91.00	91.53	91.53	1,712,075
Dec 11, 2025	92.89	93.30	91.00	91.29	91.29	715,834
Dec 10, 2025	94.21	96.42	91.09	92.44	92.44	1,002,078
Dec 9, 2025	94.35	95.38	92.00	94.21	94.21	733,845
Dec 8, 2025	97.31	97.45	92.90	94.85	94.85	911,271
Dec 5, 2025	97.45	98.37	95.10	97.89	97.89	1,023,291
Dec 4, 2025	97.00	98.64	96.26	97.82	97.82	539,001
Dec 3, 2025	99.00	99.57	96.40	96.85	96.85	544,737
Dec 2, 2025	99.70	100.08	99.00	99.14	99.14	315,831
Dec 1, 2025	101.80	102.66	98.30	99.67	99.67	545,848
Nov 28, 2025	99.93	101.99	99.93	100.91	100.91	433,849
Nov 27, 2025	104.00	104.50	94.98	99.93	99.93	671,135
Nov 26, 2025	100.71	103.45	99.90	103.09	103.09	721,910
Nov 25, 2025	99.04	101.40	99.04	100.48	100.48	606,077
Nov 24, 2025	102.65	102.70	98.30	98.95	98.95	776,997
Nov 21, 2025	105.45	105.75	101.00	101.99	101.99	960,660
Nov 20, 2025	106.25	107.20	105.00	105.36	105.36	740,305
Nov 19, 2025	108.98	108.98	105.84	106.94	106.94	736,183
Nov 18, 2025	110.89	110.89	107.55	109.05	109.05	551,198
Nov 17, 2025	106.50	111.30	105.68	110.89	110.89	1,143,176
Nov 14, 2025	106.33	109.60	105.64	106.51	106.51	765,735
Nov 13, 2025	104.00	111.40	104.00	106.33	106.33	1,557,353
Nov 12, 2025	106.57	108.00	104.72	105.66	105.66	1,530,385
Nov 11, 2025	105.65	107.80	102.76	106.57	106.57	926,825
Nov 10, 2025	105.99	107.50	105.35	105.63	105.63	515,652

Mobilize your Website

View Site in Mobile | Classic

Share by: