Price Data Selection & Download
Hi-Tech Gears Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4384 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore HITECHGEAR investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1275.75
April 23, 2024
BSE Exchange
Share Price All Time Low
₹29.30
March 20, 2009
BSE Exchange
Highest Volume Trading Day
473,156
December 07, 2015 • ₹281.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
HITECHGEAR daily open, high, low, close and volume (OHLCV) on BSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹590.00 | ₹603.95 | ₹580.05 | ₹580.05 | 87 |
| 2026-05-26 | ₹609.75 | ₹609.75 | ₹594.95 | ₹594.95 | 62 |
| 2026-05-22 | ₹582.00 | ₹582.00 | ₹582.00 | ₹582.00 | 1 |
| 2026-05-21 | ₹570.60 | ₹570.60 | ₹570.60 | ₹570.60 | 70 |
| 2026-05-19 | ₹585.00 | ₹590.00 | ₹570.00 | ₹570.00 | 43 |
| 2026-05-18 | ₹568.05 | ₹589.95 | ₹567.10 | ₹589.95 | 41 |
| 2026-05-15 | ₹598.75 | ₹598.75 | ₹576.00 | ₹596.85 | 805 |
| 2026-05-13 | ₹595.00 | ₹598.00 | ₹582.00 | ₹598.00 | 57 |
| 2026-05-12 | ₹600.00 | ₹600.00 | ₹600.00 | ₹600.00 | 1 |
| 2026-05-07 | ₹635.00 | ₹635.00 | ₹629.95 | ₹629.95 | 110 |
| 2026-05-06 | ₹613.00 | ₹617.00 | ₹601.05 | ₹605.00 | 49 |
| 2026-05-05 | ₹625.00 | ₹627.95 | ₹625.00 | ₹627.95 | 51 |
| 2026-04-29 | ₹630.00 | ₹630.00 | ₹625.00 | ₹628.00 | 115 |
| 2026-04-27 | ₹625.00 | ₹635.00 | ₹625.00 | ₹630.00 | 473 |
| 2026-04-24 | ₹618.15 | ₹618.15 | ₹618.15 | ₹618.15 | 111 |
| 2026-04-23 | ₹646.20 | ₹646.20 | ₹615.80 | ₹618.15 | 379 |
| 2026-04-22 | ₹630.00 | ₹650.00 | ₹605.05 | ₹648.20 | 267 |
| 2026-04-21 | ₹596.20 | ₹630.00 | ₹596.20 | ₹630.00 | 109 |
| 2026-04-20 | ₹601.20 | ₹630.00 | ₹601.20 | ₹626.85 | 33 |
| 2026-04-17 | ₹639.00 | ₹648.00 | ₹611.20 | ₹632.00 | 144 |
| 2026-04-16 | ₹620.00 | ₹650.00 | ₹620.00 | ₹639.95 | 225 |
| 2026-04-15 | ₹650.00 | ₹650.00 | ₹607.00 | ₹625.00 | 25 |
| 2026-04-13 | ₹601.00 | ₹626.00 | ₹601.00 | ₹626.00 | 3 |
| 2026-04-10 | ₹597.85 | ₹597.85 | ₹597.85 | ₹597.85 | 1 |
| 2026-04-08 | ₹575.00 | ₹587.70 | ₹568.20 | ₹569.40 | 337 |
| 2026-04-07 | ₹560.00 | ₹560.00 | ₹560.00 | ₹560.00 | 14 |
| 2026-04-02 | ₹566.70 | ₹566.70 | ₹560.00 | ₹560.00 | 200 |
| 2026-04-01 | ₹532.05 | ₹540.00 | ₹532.05 | ₹540.00 | 136 |
| 2026-03-30 | ₹556.20 | ₹556.20 | ₹540.00 | ₹540.00 | 14 |
| 2026-03-27 | ₹571.20 | ₹571.20 | ₹556.20 | ₹556.20 | 47 |
| 2026-03-25 | ₹584.00 | ₹584.00 | ₹584.00 | ₹584.00 | 131 |
| 2026-03-24 | ₹580.00 | ₹585.00 | ₹575.10 | ₹579.25 | 858 |
| 2026-03-23 | ₹590.00 | ₹605.00 | ₹580.00 | ₹580.00 | 110 |
| 2026-03-20 | ₹605.00 | ₹605.00 | ₹605.00 | ₹605.00 | 100 |
| 2026-03-18 | ₹613.00 | ₹613.00 | ₹602.30 | ₹602.30 | 1,832 |
| 2026-03-16 | ₹605.00 | ₹634.00 | ₹577.30 | ₹634.00 | 341 |
| 2026-03-13 | ₹620.00 | ₹620.00 | ₹583.10 | ₹605.00 | 146 |
| 2026-03-11 | ₹606.05 | ₹606.05 | ₹606.05 | ₹606.05 | 2 |
| 2026-03-10 | ₹581.20 | ₹610.00 | ₹581.20 | ₹608.20 | 50 |
| 2026-03-06 | ₹640.00 | ₹640.00 | ₹603.00 | ₹603.00 | 229 |
| 2026-03-04 | ₹622.00 | ₹622.00 | ₹622.00 | ₹622.00 | 65 |
| 2026-03-02 | ₹622.50 | ₹640.00 | ₹616.05 | ₹622.90 | 56 |
| 2026-02-27 | ₹645.00 | ₹649.80 | ₹645.00 | ₹648.00 | 3 |
| 2026-02-26 | ₹630.00 | ₹648.80 | ₹628.00 | ₹648.80 | 112 |
| 2026-02-25 | ₹639.90 | ₹642.85 | ₹610.00 | ₹630.00 | 883 |
| 2026-02-24 | ₹649.85 | ₹649.85 | ₹625.00 | ₹625.00 | 281 |
| 2026-02-23 | ₹670.20 | ₹670.20 | ₹646.00 | ₹657.55 | 1,054 |
| 2026-02-20 | ₹679.75 | ₹679.75 | ₹679.75 | ₹679.75 | 2 |
| 2026-02-18 | ₹649.50 | ₹679.75 | ₹649.50 | ₹679.75 | 480 |
| 2026-02-16 | ₹625.00 | ₹649.90 | ₹625.00 | ₹649.90 | 3 |
| 2026-02-13 | ₹623.00 | ₹654.00 | ₹623.00 | ₹647.10 | 146 |
| 2026-02-11 | ₹660.00 | ₹660.00 | ₹646.00 | ₹648.50 | 1,003 |
| 2026-02-10 | ₹640.50 | ₹660.00 | ₹640.50 | ₹660.00 | 55 |
| 2026-02-09 | ₹645.00 | ₹665.00 | ₹645.00 | ₹665.00 | 10 |
| 2026-02-06 | ₹675.00 | ₹675.00 | ₹650.10 | ₹675.00 | 273 |
| 2026-02-05 | ₹684.00 | ₹684.00 | ₹684.00 | ₹684.00 | 2 |
| 2026-02-03 | ₹689.90 | ₹689.90 | ₹689.90 | ₹689.90 | 5 |
| 2026-02-02 | ₹678.80 | ₹678.80 | ₹678.50 | ₹678.50 | 54 |
| 2026-02-01 | ₹665.45 | ₹665.45 | ₹665.45 | ₹665.45 | 10 |
| 2026-01-29 | ₹670.00 | ₹687.00 | ₹665.00 | ₹665.45 | 236 |
| 2026-01-28 | ₹655.10 | ₹672.00 | ₹655.10 | ₹672.00 | 9 |
| 2026-01-27 | ₹640.05 | ₹672.25 | ₹638.65 | ₹672.25 | 846 |
| 2026-01-23 | ₹687.00 | ₹687.00 | ₹672.25 | ₹672.25 | 71 |
| 2026-01-22 | ₹713.00 | ₹717.00 | ₹707.60 | ₹707.60 | 706 |
| 2026-01-21 | ₹665.10 | ₹692.35 | ₹664.05 | ₹682.95 | 1,052 |
| 2026-01-20 | ₹724.95 | ₹724.95 | ₹699.00 | ₹699.00 | 179 |
| 2026-01-19 | ₹769.95 | ₹769.95 | ₹730.20 | ₹735.75 | 291 |
| 2026-01-16 | ₹735.00 | ₹768.60 | ₹735.00 | ₹768.60 | 5 |
| 2026-01-14 | ₹734.00 | ₹734.00 | ₹734.00 | ₹734.00 | 12 |
| 2026-01-13 | ₹765.00 | ₹765.00 | ₹730.00 | ₹763.90 | 417 |
| 2026-01-12 | ₹739.00 | ₹751.00 | ₹735.00 | ₹741.75 | 38 |
| 2026-01-09 | ₹725.90 | ₹753.90 | ₹725.90 | ₹753.90 | 6 |
| 2026-01-08 | ₹736.50 | ₹750.00 | ₹721.05 | ₹725.90 | 660 |
| 2026-01-07 | ₹743.20 | ₹761.85 | ₹741.95 | ₹758.55 | 21 |
| 2026-01-06 | ₹784.80 | ₹784.90 | ₹781.00 | ₹781.00 | 5 |
| 2026-01-05 | ₹774.00 | ₹788.00 | ₹752.00 | ₹784.90 | 1,265 |
| 2026-01-02 | ₹726.65 | ₹762.45 | ₹726.65 | ₹757.85 | 669 |
| 2026-01-01 | ₹718.00 | ₹728.80 | ₹700.20 | ₹726.65 | 143 |
Hi-Tech Gears Share Price Performance Analysis (Jan 2008 - May 2026)
HITECHGEAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.17%
₹726.65 → ₹580.05
Year to Date
Price Volatility
9.24%
Low Volatility
Year to Date
Average Daily Volume
243
Year to Date Average
BSE Exchange
Hi-Tech Gears Share Price History – Frequently Asked Questions
Common questions about HITECHGEAR historical data and records. For live price, key ratios and fundamentals, see HITECHGEAR stock price BSE.
What is the all-time high share price of Hi-Tech Gears (HITECHGEAR)?
The all-time high share price of Hi-Tech Gears was ₹1275.75 recorded on April 23, 2024 on the BSE exchange.
What is the all-time low share price of Hi-Tech Gears (HITECHGEAR)?
The all-time low share price of Hi-Tech Gears was ₹29.3 recorded on March 20, 2009 on the BSE exchange.
How can I download HITECHGEAR historical share price data?
You can download Hi-Tech Gears historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HITECHGEAR shares?
The highest trading volume day for Hi-Tech Gears was 473,156 shares traded on December 07, 2015 on the BSE exchange, with share price at ₹281.8.