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 Sep 28, 2026: 5,794 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.

Get HITECHGEAR data, free keyYear by year table

HITECHGEAR adjusted close, 2003 to 2026

HITECHGEARThe Hi-Tech Gears Limited
₹648.85-13.7% over one year
20052010201520202025
₹1,206
All time high, 2024
₹897.45
52 week high, ₹521.25 low
5,794
Daily sessions since 2003

Last updated Sep 28, 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 ₹648.85 on Sep 28, 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 ₹521.25 to ₹897.45.
  • HITECHGEAR returned -13.7% over the year to Sep 28, 2026 and +151.9% over five years.
  • Over ten years HITECHGEAR returned +87%, +6.4% a year compounded.
  • HITECHGEAR's deepest drawdown was -87.8% from Jan 9, 2018 to Mar 24, 2020.
  • DataCedar holds 5,794 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 adjusted close, May 15, 2003 to Sep 28, 2026₹14.13₹61.17₹264.76₹1,14620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HITECHGEAR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+12.2%
3 months+1.1%
6 months+14.2%
Year to date-4.8%
1 year-13.7%
3 years+80.9%
5 years+151.9%
10 years+86.6%
Since May 15, 2003+4,184%
Compound annual growth, 23.4 years+17.4%

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
₹897.45 on Oct 13, 2025
52 week low
₹521.25 on Apr 1, 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
33.6%
Sessions closing higher, 1 year
41%
Growth of 1 since 2003
42.8×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹710.95₹785.00₹521.25₹648.85-5.8%496.7K184
2025₹811.61₹897.45₹515.47₹688.70-13.4%930.1K249
2024₹456.66₹1,264₹393.57₹795.72+75.8%11M246
2023₹262.88₹512.25₹223.64₹452.61+76.3%8.1M245
2022₹243.57₹291.11₹151.11₹256.74+5.8%3.2M248
2021₹148.14₹353.87₹138.76₹242.59+61.5%6.1M248
2020₹158.44₹205.67₹61.02₹150.17-5.2%1.8M251
2019₹316.64₹321.18₹136.65₹158.39-49.8%1.3M243
2018₹528.59₹556.09₹297.83₹315.32-40.1%2.4M246
2017₹277.58₹563.85₹266.26₹526.67+92.3%6.6M248
2016₹292.85₹380.63₹204.35₹273.87-6.3%5.3M246
2015₹256.77₹342.49₹217.42₹292.16+14.8%6.6M246
2014₹71.41₹267.60₹65.16₹254.58+261.0%7.8M244
2013₹73.00₹100.00₹49.74₹70.52-1.2%1.7M248
2012₹101.23₹136.66₹70.85₹71.37-28.1%1.1M245
2011₹95.93₹119.00₹72.98₹99.21+2.2%2.2M246
2010₹47.37₹115.51₹42.29₹97.08+103.0%3.9M250
2009₹22.69₹52.69₹11.87₹47.82+108.6%1.1M243
2008₹60.94₹66.04₹12.33₹22.92-62.5%844.9K246
2007₹62.49₹72.09₹36.14₹61.05-1.1%1.5M248
2006₹69.58₹84.46₹33.72₹61.73-11.1%4.1M247
2005₹40.87₹79.44₹38.69₹69.42+73.9%8.5M250
2004₹35.43₹43.47₹16.66₹39.92+15.3%1.9M262
2003₹15.15₹38.89₹15.15₹34.62n/a1.2M165

HITECHGEAR monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹648.85+15.1%
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%
November 2025₹704.90-11.7%
October 2025₹798.05+8.3%

About the HITECHGEAR data

Daily bars. 5,794 sessions from May 15, 2003 to Sep 28, 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 Sep 28, 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/HITECHGEAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NSE

Common questions

HITECHGEAR share price history

Start with any symbol.

Start free