NSE · HITECHGEAR · stock
The Hi-Tech Gears Limited (HITECHGEAR) stock price history
Every NSE trading session of The Hi-Tech Gears Limited from May 15, 2003 to Nov 13, 2026: 5,806 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.
HITECHGEAR adjusted close, 2003 to 2026
- ₹1,206
- All time high, 2024
- ₹785.00
- 52 week high, ₹470.20 low
- 5,806
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
HITECHGEAR key facts
- The Hi-Tech Gears Limited (HITECHGEAR) closed at ₹496.85 on Nov 13, 2026 on NSE.
- HITECHGEAR's all time high close is ₹1,206, set on Apr 22, 2024; its all time low close is ₹12.85 on Mar 27, 2009.
- HITECHGEAR's 52 week range is ₹470.20 to ₹785.00.
- HITECHGEAR returned -32.4% over the year to Nov 13, 2026 and +103.8% over five years.
- Over ten years HITECHGEAR returned +73%, +5.7% a year compounded.
- HITECHGEAR's deepest drawdown was -87.8% from Jan 9, 2018 to Mar 24, 2020.
- DataCedar holds 5,806 daily sessions of HITECHGEAR history from May 15, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HITECHGEAR price chart, 2003 to 2026
HITECHGEAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | -10.0% |
| 6 months | -17.2% |
| Year to date | -27.1% |
| 1 year | -32.4% |
| 3 years | +24.3% |
| 5 years | +103.8% |
| 10 years | +73.4% |
| Since May 15, 2003 | +3,180% |
| Compound annual growth, 23.5 years | +16.0% |
HITECHGEAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,206 on Apr 22, 2024
- All time low close
- ₹12.85 on Mar 27, 2009
- 52 week high
- ₹785.00 on Jan 5, 2026
- 52 week low
- ₹470.20 on Nov 6, 2026
- Deepest drawdown
- -87.8% from Jan 9, 2018 to Mar 24, 2020, recovered Mar 18, 2024
- Best single session
- +20.0% on Jun 9, 2006
- Worst single session
- -20.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2003
- 32.8×
- Best calendar year
- 2014, +261%
- Worst calendar year
- 2008, -62%
HITECHGEAR 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. 2003 starts on May 15, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹710.95 | ₹785.00 | ₹470.20 | ₹496.85 | -27.9% | 570.1K | 211 |
| 2025 | ₹811.61 | ₹897.45 | ₹515.47 | ₹688.70 | -13.4% | 930.1K | 249 |
| 2024 | ₹456.66 | ₹1,264 | ₹393.57 | ₹795.72 | +75.8% | 11M | 246 |
| 2023 | ₹262.88 | ₹512.25 | ₹223.64 | ₹452.61 | +76.3% | 8.1M | 245 |
| 2022 | ₹243.57 | ₹291.11 | ₹151.11 | ₹256.74 | +5.8% | 3.2M | 248 |
| 2021 | ₹148.14 | ₹353.87 | ₹138.76 | ₹242.59 | +61.5% | 6.1M | 248 |
| 2020 | ₹158.44 | ₹205.67 | ₹61.02 | ₹150.17 | -5.2% | 1.8M | 251 |
| 2019 | ₹316.64 | ₹321.18 | ₹136.65 | ₹158.39 | -49.8% | 1.3M | 243 |
| 2018 | ₹528.59 | ₹556.09 | ₹297.83 | ₹315.32 | -40.1% | 2.4M | 246 |
| 2017 | ₹277.58 | ₹563.85 | ₹266.26 | ₹526.67 | +92.3% | 6.6M | 248 |
| 2016 | ₹292.85 | ₹380.63 | ₹204.35 | ₹273.87 | -6.3% | 5.3M | 246 |
| 2015 | ₹256.77 | ₹342.49 | ₹217.42 | ₹292.16 | +14.8% | 6.6M | 246 |
| 2014 | ₹71.41 | ₹267.60 | ₹65.16 | ₹254.58 | +261.0% | 7.8M | 244 |
| 2013 | ₹73.00 | ₹100.00 | ₹49.74 | ₹70.52 | -1.2% | 1.7M | 247 |
| 2012 | ₹101.23 | ₹136.66 | ₹70.85 | ₹71.37 | -28.1% | 1.1M | 245 |
| 2011 | ₹95.93 | ₹119.00 | ₹72.98 | ₹99.21 | +2.2% | 2.2M | 246 |
| 2010 | ₹47.37 | ₹115.51 | ₹42.29 | ₹97.08 | +103.0% | 3.9M | 250 |
| 2009 | ₹22.69 | ₹52.69 | ₹11.87 | ₹47.82 | +108.6% | 1.1M | 243 |
| 2008 | ₹60.94 | ₹66.04 | ₹12.33 | ₹22.92 | -62.5% | 844.7K | 243 |
| 2007 | ₹62.49 | ₹72.09 | ₹36.14 | ₹61.05 | -1.1% | 1.5M | 244 |
| 2006 | ₹69.58 | ₹84.46 | ₹33.72 | ₹61.73 | -11.1% | 4.1M | 247 |
| 2005 | ₹40.87 | ₹79.44 | ₹38.69 | ₹69.42 | +73.9% | 8.5M | 250 |
| 2004 | ₹35.43 | ₹43.47 | ₹16.66 | ₹39.92 | +15.3% | 1.8M | 257 |
| 2003 | ₹15.15 | ₹38.89 | ₹15.15 | ₹34.62 | n/a | 1.1M | 163 |
HITECHGEAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹496.85 | -0.6% |
| October 2026 | ₹500.00 | -19.6% |
| September 2026 | ₹621.80 | +10.3% |
| August 2026 | ₹563.60 | -1.4% |
| July 2026 | ₹571.80 | -12.8% |
| June 2026 | ₹655.70 | +13.0% |
| May 2026 | ₹580.25 | -6.0% |
| April 2026 | ₹617.55 | +12.6% |
| March 2026 | ₹548.30 | -14.7% |
| February 2026 | ₹642.60 | -1.9% |
| January 2026 | ₹654.90 | -4.9% |
| December 2025 | ₹688.70 | -2.3% |
About the HITECHGEAR data
Daily bars. 5,806 sessions from May 15, 2003 to Nov 13, 2026, one row per NSE 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 Nov 11, 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 NSE 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 May 15, 2003, 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/nse%3AHITECHGEAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- HIRECT Hirect Limited
- HISARMETAL Hisar Metal Industries Limited
- HITECH Hi-Tech Pipes Limited
- HITECHCORP Hitech Corporation Limited
- HLEGLAS HLE Glascoat Limited
- HLVLTD Hlv Limited
- HMAAGRO HMA Agro Industries Limited
- HMT HMT Limited
Common questions
HITECHGEAR share price history
