Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: HITECH, Hi-Tech Pipes Limited, INE106T01025, Listing: 07-May-2018

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 210.85 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 23-Sep-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1 Low52 Price: 84.8 Barrier: 90.9; Drift%: 4.26
Basic Industry: Iron & Steel Products Total Equity: 203,107,734 Low52 Date: 09-May-2025 SHP: 43.98 / 8.96 / 16.4 / 30.52
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 163.75 / 96.3 Month: 117.58 / 96.3 Week: 96.05 / 90.77 Day: 97.14 / 94.4 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 96.00 97.14 94.40 94.94 95.53 -1.49 1,928.30 1,296,712 2.26 704,855 2.78 6.73 1.14
2 21-May 98.30 98.94 95.80 96.38 96.89 -1.27 1,957.55 2,015,047 3.52 1,336,612 5.27 12.95 2.16
3 20-May 97.00 102.80 94.90 97.62 99.17 2.75 1,982.74 5,120,821 8.94 2,377,164 9.38 23.57 3.83
4 19-May 94.19 95.90 94.19 95.01 95.18 1.11 1,929.73 3,698,470 6.45 2,931,205 11.57 27.90 5.00
5 16-May 94.59 96.05 93.35 93.97 94.33 -0.01 1,908.60 2,358,467 4.12 1,619,827 6.39 15.28 2.77
6 15-May 94.00 94.85 93.50 93.98 94.21 0.04 1,908.81 809,207 1.41 520,752 2.05 4.91 0.89
7 14-May 94.67 95.65 93.35 93.94 94.59 0.41 1,907.99 951,926 1.66 470,800 1.86 4.45 0.80
8 13-May 94.79 94.79 93.12 93.56 93.87 -0.46 1,900.28 573,087 1.00 253,428 1.00 2.38 0.43
9 12-May 90.80 94.85 90.77 93.99 93.72 6.71 1,909.01 2,175,257 3.80 1,408,766 5.56 13.20 2.41
10 09-May 85.25 88.90 84.80 88.08 86.60 -0.42 1,788.97 1,009,997 1.76 451,167 1.78 3.91 0.77
11 08-May 87.20 91.10 87.20 88.45 89.67 1.11 1,796.49 886,592 1.55 395,858 1.56 3.55 0.68
12 07-May 85.00 88.35 84.87 87.48 87.08 0.80 1,776.79 904,362 1.58 450,376 1.78 3.92 0.77
13 06-May 91.37 91.94 86.34 86.79 88.61 -4.99 1,762.77 665,388 1.16 293,220 1.16 2.60 0.50
14 05-May 88.05 92.50 86.83 91.35 90.33 3.77 1,855.39 916,229 1.60 392,113 1.55 3.54 0.67
15 02-May 90.27 90.90 87.50 88.03 88.79 -2.49 1,787.96 1,295,374 2.26 574,348 2.27 5.10 0.98
16 30-Apr 91.69 92.04 89.57 90.28 90.41 -1.49 1,833.66 880,135 1.54 380,950 1.50 3.44 0.65
17 29-Apr 93.68 95.25 91.40 91.65 93.05 -2.04 1,861.48 916,964 1.60 515,881 2.04 4.80 0.88
18 28-Apr 93.83 94.80 92.21 93.56 93.53 -0.64 1,900.28 751,922 1.31 288,884 1.14 2.70 0.49
19 25-Apr 99.47 99.78 93.11 94.16 95.08 -4.60 1,912.46 1,374,250 2.40 713,786 2.82 6.79 1.22
20 24-Apr 100.19 101.00 98.50 98.70 99.71 -0.90 2,004.67 782,306 1.37 413,183 1.63 4.12 0.71
21 23-Apr 101.60 102.47 99.20 99.60 100.02 -1.28 2,022.95 1,561,000 2.72 911,624 3.60 9.12 1.56
22 22-Apr 100.45 102.50 99.18 100.89 101.16 1.23 2,049.15 1,022,535 1.78 504,480 1.99 5.10 0.86
23 21-Apr 99.65 100.80 98.64 99.66 99.79 0.22 2,024.17 951,734 1.66 551,612 2.18 5.50 0.94
24 17-Apr 101.40 101.78 99.02 99.44 100.04 -1.36 2,019.70 846,462 1.48 455,960 1.80 4.56 0.78
25 16-Apr 98.99 103.43 98.90 100.81 101.53 1.88 2,047.53 1,844,969 3.22 1,154,265 4.55 11.72 1.97
26 15-Apr 98.63 99.39 97.84 98.95 98.92 2.56 2,009.75 1,002,721 1.75 615,707 2.43 6.09 1.05
27 11-Apr 96.94 97.85 96.00 96.48 96.93 2.25 1,959.58 940,304 1.64 496,647 1.96 4.81 0.85
28 09-Apr 95.00 95.53 92.05 94.36 93.92 -1.74 1,916.52 940,958 1.64 403,995 1.59 3.79 0.69
29 08-Apr 98.90 98.90 94.24 96.03 95.87 0.96 1,950.44 721,006 1.26 255,442 1.01 2.45 0.44
30 07-Apr 90.00 95.80 88.50 95.12 94.28 -5.20 1,931.96 1,699,864 2.97 1,069,241 4.22 10.08 1.83
31 04-Apr 104.15 104.48 98.60 100.34 100.10 -3.67 2,037.98 2,264,447 3.95 1,187,968 4.69 11.89 2.03
32 03-Apr 104.12 106.51 103.50 104.16 104.76 -0.11 2,115.57 1,499,560 2.62 695,624 2.74 7.29 1.19
33 02-Apr 107.00 108.55 103.58 104.27 105.12 -0.77 2,117.80 2,118,607 3.70 1,042,421 4.11 10.96 1.78
34 01-Apr 102.17 106.50 101.47 105.08 104.90 2.52 2,134.26 753,269 1.31 331,840 1.31 3.48 0.57
35 28-Mar 106.30 109.20 100.00 102.50 104.00 -2.74 2,081.85 2,830,444 4.94 1,945,906 7.68 20.00 3.32
36 27-Mar 104.00 107.95 102.95 105.39 105.55 1.03 2,140.55 3,209,613 5.60 1,828,383 7.21 19.30 3.12
37 26-Mar 108.70 110.65 102.90 104.32 106.64 -4.29 2,118.82 1,464,948 2.56 824,168 3.25 8.79 1.41
38 25-Mar 115.34 115.69 107.80 109.00 111.30 -4.65 2,213.00 2,152,065 3.76 1,490,236 5.88 16.59 2.54
39 24-Mar 111.60 117.58 111.60 114.32 114.71 2.69 2,321.93 2,740,652 4.78 1,772,045 6.99 20.33 3.03
40 21-Mar 112.00 114.00 110.90 111.33 112.12 0.39 2,261.20 961,293 1.68 468,604 1.85 5.25 0.80
41 20-Mar 112.90 115.65 110.39 110.90 112.18 -0.94 2,252.46 1,965,265 3.43 1,263,301 4.98 14.17 2.16
42 19-Mar 108.41 114.00 108.41 111.95 112.13 2.66 2,273.79 1,897,084 3.31 1,045,019 4.12 11.72 1.78
43 18-Mar 102.00 110.50 101.02 109.05 107.92 7.95 2,214.89 2,377,134 4.15 1,228,660 4.85 13.26 2.10
44 17-Mar 99.99 101.97 98.60 101.02 100.17 1.22 2,051.79 1,488,096 2.60 903,860 3.57 9.05 1.54
45 13-Mar 102.40 103.39 99.34 99.80 101.18 -2.20 2,027.02 1,226,864 2.14 686,588 2.71 6.95 1.17
46 12-Mar 100.00 102.90 96.66 102.05 99.55 3.25 2,072.71 2,222,515 3.88 1,100,302 4.34 10.95 1.88
47 11-Mar 108.76 108.77 96.30 98.84 101.19 -8.68 2,007.52 3,252,914 5.68 1,676,594 6.62 16.97 2.86
48 10-Mar 114.03 115.54 107.60 108.23 110.74 -4.96 2,198.24 1,910,465 3.33 1,446,519 5.71 16.02 2.47
49 07-Mar 113.11 116.40 112.49 113.88 114.72 0.52 2,312.99 631,360 1.10 336,295 1.33 3.86 0.57
50 06-Mar 112.26 115.60 112.26 113.29 113.92 1.01 2,301.01 535,018 0.93 237,960 0.94 2.71 0.41
51 05-Mar 108.00 113.50 107.17 112.16 111.57 4.60 2,278.06 872,711 1.52 404,900 1.60 4.52 0.69
52 04-Mar 104.52 109.00 102.20 107.23 106.94 2.59 2,177.92 933,596 1.63 510,422 2.01 5.46 0.87
53 03-Mar 103.63 105.79 99.10 104.52 102.72 0.85 2,122.88 1,817,564 3.17 1,022,167 4.03 10.50 1.75
54 28-Feb 107.10 107.50 102.32 103.64 104.97 -4.74 2,105.01 1,382,887 2.41 745,704 2.94 7.83 1.27
55 27-Feb 112.00 112.72 106.90 108.80 108.80 -2.78 2,209.81 692,130 1.21 350,927 1.38 3.82 0.60
56 25-Feb 111.60 113.95 110.41 111.91 112.46 1.26 2,272.98 502,634 0.88 201,089 0.79 2.26 0.34
57 24-Feb 106.35 112.05 106.35 110.52 110.26 -1.31 2,244.75 618,587 1.08 271,922 1.07 3.00 0.46
58 21-Feb 112.54 115.44 109.50 111.99 112.33 -0.49 2,274.60 1,002,895 1.75 374,693 1.48 4.21 0.64
59 20-Feb 105.01 113.70 104.14 112.54 109.41 6.55 2,285.77 1,152,543 2.01 418,044 1.65 4.57 0.71
60 19-Feb 100.90 107.00 99.37 105.62 103.80 5.21 2,145.22 1,557,873 2.72 625,466 2.47 6.49 1.07
61 18-Feb 102.07 103.28 97.06 100.39 98.79 -1.65 2,039.00 1,364,777 2.38 629,922 2.49 6.22 1.08
62 17-Feb 109.40 109.90 99.10 102.07 103.05 -5.77 2,073.12 2,219,218 3.87 1,076,974 4.25 11.10 1.84
63 14-Feb 116.70 117.19 106.75 108.32 110.19 -6.53 2,200.06 1,370,188 2.39 618,113 2.44 6.81 1.06
64 13-Feb 116.00 120.69 114.10 115.89 118.31 0.95 2,353.82 1,024,511 1.79 514,146 2.03 6.08 0.88
65 12-Feb 120.00 123.79 113.43 114.80 116.84 -3.69 2,331.68 1,560,610 2.72 565,607 2.23 6.61 0.97
66 11-Feb 127.95 127.95 118.42 119.20 122.13 -6.94 2,421.04 564,419 0.98 300,804 1.19 3.67 0.51
67 10-Feb 129.20 129.82 127.50 128.09 128.11 -1.59 2,601.61 357,536 0.62 272,486 1.08 3.49 0.47

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SATINDLTD    SHAH    SHAHALLOYS    SMLT    STEELXIND    SUPREMEENG    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    AUSL    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    QFIL    SURANI    SWASTIK    VISAMAN    NMSTEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com