Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 84.8 Barrier: -; Drift%: -
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
SiS14:
High/Low Price Quarter: 163.75 / 96.3 Month: 102.8 / 84.8 Week: 102.5 / 97.75 Day: 97.81 / 94.43 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 96.94 97.81 94.43 95.09 96.11 -2.01 1,931.35 1,468,542 2.56 756,483 2.98 7.27 122
2 10-Jul 98.60 99.40 96.90 97.04 97.72 -1.08 1,970.96 1,759,082 3.07 892,713 3.52 8.72 144
3 09-Jul 96.81 98.58 96.81 98.10 97.84 1.28 1,992.49 1,269,840 2.22 458,357 1.81 4.48 74
4 08-Jul 97.00 99.00 96.60 96.86 97.43 -0.05 1,967.30 1,485,562 2.59 712,297 2.81 6.94 115
5 07-Jul 99.21 100.16 96.68 96.91 97.84 -2.35 1,968.32 1,487,635 2.60 848,284 3.35 8.30 137
6 04-Jul 99.36 100.04 98.52 99.24 99.19 0.47 2,015.64 953,381 1.66 364,238 1.44 3.61 59
7 03-Jul 99.23 100.20 98.51 98.78 99.25 -0.45 2,006.30 1,029,400 1.80 414,334 1.63 4.11 67
8 02-Jul 100.81 101.29 97.75 99.23 99.17 -1.56 2,015.44 2,173,972 3.79 1,002,036 3.95 9.94 162
9 01-Jul 101.51 102.50 99.90 100.80 100.75 -0.70 2,047.33 1,960,928 3.42 661,294 2.61 6.66 107
10 30-Jun 101.45 102.24 100.70 101.51 101.46 0.67 2,061.75 1,271,253 2.22 518,433 2.05 5.26 84
11 27-Jun 102.57 102.69 100.48 100.83 101.53 -0.78 2,047.94 1,341,547 2.34 746,606 2.95 7.58 120
12 26-Jun 102.65 104.00 101.10 101.62 102.13 -0.83 2,063.98 1,136,056 1.98 581,061 2.29 5.93 94
13 25-Jun 102.00 103.73 100.81 102.47 102.28 1.46 2,081.24 3,048,221 5.32 1,417,195 5.59 14.50 229
14 24-Jun 100.00 102.49 99.66 101.00 101.19 2.40 2,051.00 2,482,002 4.33 838,000 3.31 8.48 135
15 23-Jun 98.34 99.20 96.50 98.63 98.25 -0.57 2,003.25 1,081,582 1.89 399,222 1.58 3.92 64
16 20-Jun 96.80 99.68 96.17 99.20 98.11 2.49 2,014.83 1,331,232 2.32 444,114 1.75 4.36 72
17 19-Jun 99.40 99.46 96.16 96.79 97.59 -2.15 1,965.88 1,946,959 3.40 726,291 2.87 7.09 117
18 18-Jun 99.47 100.54 98.03 98.92 99.22 -0.42 2,009.14 1,640,054 2.86 560,858 2.21 5.56 90
19 17-Jun 101.62 102.44 98.92 99.34 100.66 -1.58 2,017.67 1,914,836 3.34 809,177 3.19 8.15 131
20 16-Jun 101.76 102.22 96.60 100.93 99.18 -0.02 2,049.97 3,179,780 5.55 1,021,450 4.03 10.13 165
21 13-Jun 100.00 102.30 99.00 100.95 100.65 -2.17 2,050.37 3,454,952 6.03 1,302,981 5.14 13.11 210
22 12-Jun 108.00 108.36 102.87 103.19 104.88 -3.30 2,095.87 4,358,151 7.60 1,916,977 7.56 20.11 309
23 11-Jun 102.70 107.80 102.05 106.71 105.33 4.78 2,167.36 9,332,449 16.28 4,292,051 16.94 45.21 692
24 10-Jun 102.71 105.12 101.25 101.84 102.85 -0.05 2,068.45 4,323,275 7.54 1,816,983 7.17 18.69 293
25 09-Jun 105.00 107.60 101.21 101.89 103.97 -0.98 2,069.46 8,780,940 15.32 3,962,223 15.63 41.20 639
26 06-Jun 97.00 103.90 96.84 102.90 101.80 7.02 2,089.98 12,030,821 20.99 4,289,589 16.93 43.67 692
27 05-Jun 95.60 98.00 95.60 96.15 96.74 0.53 1,952.88 2,422,475 4.23 1,176,488 4.64 11.38 190
28 04-Jun 95.23 96.63 94.42 95.64 95.66 0.75 1,942.52 1,500,495 2.62 596,437 2.35 5.71 96
29 03-Jun 95.93 97.45 94.41 94.93 95.89 -0.65 1,928.10 1,627,812 2.84 850,626 3.36 8.16 137
30 02-Jun 95.89 97.77 93.15 95.55 95.59 0.21 1,940.69 2,788,970 4.87 1,251,265 4.94 11.96 202
31 30-May 96.10 97.75 95.20 95.35 95.93 -0.73 1,936.63 1,796,441 3.13 932,093 3.68 8.94 150
32 29-May 98.70 99.31 95.51 96.05 96.91 -1.98 1,950.85 2,932,043 5.12 1,564,466 6.17 15.16 252
33 28-May 98.35 101.90 97.76 97.99 99.60 1.57 1,990.25 4,315,134 7.53 1,793,901 7.08 17.87 289
34 27-May 95.70 100.40 95.00 96.48 97.64 1.90 1,959.58 5,562,566 9.71 2,651,137 10.46 25.89 428
35 26-May 97.90 101.70 94.20 94.68 97.03 -2.53 1,923.02 5,978,596 10.43 2,354,942 9.29 22.85 380
36 23-May 94.94 98.40 93.50 97.14 96.34 2.32 1,972.99 2,222,639 3.88 1,127,077 4.45 10.86 182
37 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 6.73 114
38 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 12.95 216
39 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 23.57 383
40 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 27.90 500
41 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 15.28 277
42 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 89
43 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 80
44 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 43
45 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 13.20 241
46 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 77
47 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 68
48 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 77
49 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 50
50 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 67
51 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 98
52 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 65
53 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 88
54 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 49
55 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 6.79 122
56 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 71
57 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 9.12 156
58 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 86
59 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 94
60 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 78
61 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 11.72 197
62 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 6.09 105
63 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 85
64 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 69
65 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 44
66 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 10.08 183
67 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 11.89 203

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