BSE · HITKITGLO · stock
Hit Kit Global Solutions Limited (HITKITGLO) stock price history
Every BSE trading session of Hit Kit Global Solutions Limited from Jul 1, 2002 to Sep 28, 2026: 6,019 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HITKITGLO adjusted close, 2002 to 2026
- ₹7.70
- All time high, 2005
- ₹6.20
- 52 week high, ₹0.9600 low
- 6,019
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
HITKITGLO key facts
- Hit Kit Global Solutions Limited (HITKITGLO) closed at ₹2.51 on Sep 28, 2026 on BSE.
- HITKITGLO's all time high close is ₹7.70, set on Jun 15, 2005; its all time low close is ₹0.1300 on Oct 17, 2013.
- HITKITGLO's 52 week range is ₹0.9600 to ₹6.20.
- HITKITGLO returned +54.0% over the year to Sep 28, 2026 and +318.3% over five years.
- Over ten years HITKITGLO returned +766%, +24.1% a year compounded.
- HITKITGLO's deepest drawdown was -98.3% from Jun 15, 2005 to Oct 17, 2013.
- DataCedar holds 6,019 daily sessions of HITKITGLO history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HITKITGLO price chart, 2002 to 2026
HITKITGLO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.1% |
| 3 months | +5.0% |
| 6 months | -52.8% |
| Year to date | +146.1% |
| 1 year | +54.0% |
| 3 years | +178.9% |
| 5 years | +318.3% |
| 10 years | +765.5% |
| Since Jul 1, 2002 | +20.1% |
| Compound annual growth, 24.2 years | +0.8% |
HITKITGLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7.70 on Jun 15, 2005
- All time low close
- ₹0.1300 on Oct 17, 2013
- 52 week high
- ₹6.20 on Mar 23, 2026
- 52 week low
- ₹0.9600 on Jan 5, 2026
- Deepest drawdown
- -98.3% from Jun 15, 2005 to Oct 17, 2013, not yet recovered
- Best single session
- +29.6% on Feb 16, 2009
- Worst single session
- -33.2% on Apr 19, 2004
- Volatility, 1 year annualised
- 62.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2003, +258%
- Worst calendar year
- 2008, -82%
HITKITGLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.03 | ₹6.20 | ₹0.9600 | ₹2.51 | +143.7% | 71.5M | 184 |
| 2025 | ₹1.48 | ₹1.73 | ₹0.9100 | ₹1.03 | -30.4% | 27.1M | 248 |
| 2024 | ₹0.8700 | ₹1.48 | ₹0.5800 | ₹1.48 | +62.6% | 2.5M | 245 |
| 2023 | ₹0.7800 | ₹0.9700 | ₹0.5700 | ₹0.9100 | +11.0% | 3.1M | 245 |
| 2022 | ₹0.7900 | ₹0.9400 | ₹0.5300 | ₹0.8200 | +7.9% | 3.1M | 248 |
| 2021 | ₹0.2900 | ₹0.8900 | ₹0.2900 | ₹0.7600 | +162.1% | 5.1M | 248 |
| 2020 | ₹0.1900 | ₹0.3200 | ₹0.1900 | ₹0.2900 | +52.6% | 1.4M | 251 |
| 2019 | ₹0.1900 | ₹0.2500 | ₹0.1900 | ₹0.1900 | 0.0% | 189.1K | 242 |
| 2018 | ₹0.2800 | ₹0.3500 | ₹0.1900 | ₹0.1900 | -32.1% | 173.8K | 246 |
| 2017 | ₹0.2300 | ₹0.3500 | ₹0.2300 | ₹0.2800 | +27.3% | 330K | 248 |
| 2016 | ₹0.3300 | ₹0.6100 | ₹0.1900 | ₹0.2200 | -33.3% | 881K | 246 |
| 2015 | ₹0.2600 | ₹0.3300 | ₹0.2000 | ₹0.3300 | +22.2% | 1.2M | 246 |
| 2014 | ₹0.1600 | ₹0.5800 | ₹0.1400 | ₹0.2700 | +68.8% | 1.2M | 244 |
| 2013 | ₹0.6600 | ₹0.7100 | ₹0.1200 | ₹0.1600 | -74.6% | 943.8K | 248 |
| 2012 | ₹0.5400 | ₹0.8000 | ₹0.2900 | ₹0.6300 | +16.7% | 2.9M | 245 |
| 2011 | ₹0.6000 | ₹0.8600 | ₹0.4000 | ₹0.5400 | -8.5% | 4.4M | 246 |
| 2010 | ₹0.6400 | ₹1.10 | ₹0.4600 | ₹0.5900 | -10.6% | 5.3M | 250 |
| 2009 | ₹0.7800 | ₹1.15 | ₹0.4500 | ₹0.6600 | -5.7% | 4.6M | 243 |
| 2008 | ₹4.04 | ₹5.14 | ₹0.5000 | ₹0.7000 | -81.8% | 7.7M | 246 |
| 2007 | ₹1.25 | ₹3.85 | ₹0.9900 | ₹3.85 | +220.8% | 17.1M | 248 |
| 2006 | ₹2.99 | ₹3.56 | ₹1.09 | ₹1.20 | -57.9% | 14.3M | 247 |
| 2005 | ₹2.63 | ₹9.23 | ₹2.29 | ₹2.85 | -13.1% | 196M | 250 |
| 2004 | ₹2.20 | ₹4.89 | ₹0.8000 | ₹3.28 | +66.5% | 43.3M | 262 |
| 2003 | ₹0.5500 | ₹4.49 | ₹0.5000 | ₹1.97 | +258.2% | 907.7K | 261 |
| 2002 | ₹2.09 | ₹2.49 | ₹0.3500 | ₹0.5500 | n/a | 640.4K | 132 |
HITKITGLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2.51 | +5.0% |
| August 2026 | ₹2.39 | +5.3% |
| July 2026 | ₹2.27 | 0.0% |
| June 2026 | ₹2.27 | -26.8% |
| May 2026 | ₹3.10 | -23.6% |
| April 2026 | ₹4.06 | -19.8% |
| March 2026 | ₹5.06 | +34.6% |
| February 2026 | ₹3.76 | +144.2% |
| January 2026 | ₹1.54 | +49.5% |
| December 2025 | ₹1.03 | -7.2% |
| November 2025 | ₹1.11 | -17.8% |
| October 2025 | ₹1.35 | -1.5% |
About the HITKITGLO data
Daily bars. 6,019 sessions from Jul 1, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HITKITGLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HISARSP Hisar Spinning Mills Limited
- HITECH Hi-Tech Pipes Limited
- HITECHCORP Hitech Corporation Limited
- HITECHGEAR The Hi-Tech Gears Limited
- HITTCO Hittco Tools Limited
- HLEGLAS HLE Glascoat Limited
- HLVLTD HLV Limited
- HMAAGRO HMA Agro Industries Limited
Common questions
HITKITGLO share price history
