The Hi-Tech Gea Share Price			Stock Listed on :	21-01-02	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	The Hi-Tech Gea			Symbol :	Source : NSE	Please  Donate
				HITECHGEAR
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 651 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	346.3	-8.2	15.11k	-2.3%	Results
22-06-23	Thu	354.5	-14.25	17k	-3.9%
21-06-23	Wed	368.75	-4.8	7.93k	-1.3%
20-06-23	Tue	373.55	-12.95	19.31k	-3.4%	23-06-23 : 346.3
19-06-23	Mon	386.5	10.75	48.57k	2.9%	Compared to  :  14-06-23 379.4
16-06-23	Fri	375.75	0.9	9.36k	0.2%
15-06-23	Thu	374.85	-4.55	13.11k	-1.2%	7 Days %
14-06-23	Wed	379.4	-2.6	28.41k	-0.7%	-8.7%
13-06-23	Tue	384.45	31.05	190.51k	8.8%
12-06-23	Mon	382	-2.45	76.74k	-0.6%	Compared to  :  23-05-23 253.8
09-06-23	Fri	353.4	-3.7	25.67k	-1.0%
08-06-23	Thu	357.1	-6.1	46k	-1.7%	1 Month %
07-06-23	Wed	363.2	-4.15	46.45k	-1.1%	36.4%
06-06-23	Tue	367.35	-17.95	309.71k	-4.7%	.
05-06-23	Mon	385.3	64.2	777.36k	20.0%	Compared to  :  24-04-23 255.1
02-06-23	Fri	321.1	44.5	353.36k	16.1%
01-06-23	Thu	276.6	3.5	27.67k	1.3%	2 Months %
31-05-23	Wed	273.1	4	10.81k	1.5%	35.8%
30-05-23	Tue	269.1	-4.35	9.67k	-1.6%
29-05-23	Mon	273.45	19.1	81.64k	7.5%	Compared to  :  23-03-23 266.3
26-05-23	Fri	254.35	-2.05	5.52k	-0.8%
25-05-23	Thu	256.4	2.1	3.72k	0.8%	3 Months %
24-05-23	Wed	254.3	0.5	7.5k	0.2%	30.0%
23-05-23	Tue	253.8	-4.45	8.37k	-1.7%
22-05-23	Mon	258.25	0.9	2.96k	0.3%	Compared to  :  23-12-22 219.8
19-05-23	Fri	257.35	1.6	6.15k	0.6%
18-05-23	Thu	255.75	-1.2	4.2k	-0.5%	6 Months %
17-05-23	Wed	256.95	-4.75	8.83k	-1.8%	57.6%
16-05-23	Tue	261.7	0.25	6.51k	0.1%
15-05-23	Mon	261.45	1.7	8.87k	0.7%	Compared to  :  23-06-22 167.55
12-05-23	Fri	259.75	2.8	3.62k	1.1%
11-05-23	Thu	256.95	-0.6	3.12k	-0.2%	1 year %
10-05-23	Wed	257.55	-0.6	5.05k	-0.2%	106.7%
09-05-23	Tue	258.15	3.7	10.65k	1.5%
08-05-23	Mon	254.45	-0.2	4.95k	-0.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	254.65	-8.1	10.29k	-3.1%
04-05-23	Thu	262.75	-4.25	36.38k	-1.6%
03-05-23	Wed	267	18.35	108.94k	7.4%
02-05-23	Tue	248.65	-1.75	9.44k	-0.7%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	250.4	2.2	28.04k	0.9%
27-04-23	Thu	248.2	1.65	3.57k	0.7%
26-04-23	Wed	246.55	-6.2	5.44k	-2.5%
25-04-23	Tue	252.75	-2.35	533	-0.9%
24-04-23	Mon	255.1	2.9	1.89k	1.1%
21-04-23	Fri	252.2	-2.05	965	-0.8%
20-04-23	Thu	254.25	-1.85	1.12k	-0.7%
19-04-23	Wed	256.1	2.4	1.09k	0.9%
18-04-23	Tue	253.7	1.75	4.97k	0.7%
17-04-23	Mon	251.95	-2.85	1.82k	-1.1%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	254.8	-3.35	2.38k	-1.3%
12-04-23	Wed	258.15	-6.4	2.41k	-2.4%
11-04-23	Tue	264.55	5.75	7.33k	2.2%
10-04-23	Mon	258.8	-8.55	6.96k	-3.2%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	267.35	4.1	12.54k	1.6%
05-04-23	Wed	263.25	9.8	6.6k	3.9%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	253.45	0.85	1.53k	0.3%
31-03-23	Fri	252.6	2.2	4.32k	0.9%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	250.4	-5.5	3.41k	-2.1%
28-03-23	Tue	255.9	2.45	14.32k	1.0%
27-03-23	Mon	253.45	-0.9	7.51k	-0.4%
24-03-23	Fri	254.35	-11.95	6.15k	-4.5%
23-03-23	Thu	266.3	10.1	7.66k	3.9%
22-03-23	Wed	256.2	-1.15	999	-0.4%
21-03-23	Tue	257.35	10.4	3.55k	4.2%
20-03-23	Mon	246.95	-8.45	1.24k	-3.3%
17-03-23	Fri	255.4	2	1.92k	0.8%
16-03-23	Thu	253.4	0.95	2k	0.4%
15-03-23	Wed	252.45	-1.95	6.05k	-0.8%
14-03-23	Tue	254.4	-0.1	5.21k	0.0%
13-03-23	Mon	254.5	-1.85	4.37k	-0.7%
10-03-23	Fri	256.35	-3.2	3.62k	-1.2%
09-03-23	Thu	259.55	1.05	9.89k	0.4%
08-03-23	Wed	258.5	0.05	7.21k	0.0%
07-03-23	Holiday :	Holi
06-03-23	Mon	258.45	2.45	331	1.0%
03-03-23	Fri	256	3.5	3.8k	1.4%
02-03-23	Thu	252.5	-1.15	196	-0.5%
01-03-23	Wed	253.65	-2.45	2.71k	-1.0%
28-02-23	Tue	256.1	1.25	3.22k	0.5%
27-02-23	Mon	254.85	3.1	7.89k	1.2%
24-02-23	Fri	251.75	5.25	1.37k	2.1%
23-02-23	Thu	246.35	-11	4.32k	-4.3%
22-02-23	Wed	246.5	0.15	681	0.1%
21-02-23	Tue	257.35	5.5	1.82k	2.2%
20-02-23	Mon	251.85	-6.85	2.22k	-2.6%
17-02-23	Fri	258.7	0.95	452	0.4%
16-02-23	Thu	257.75	-4.35	3.37k	-1.7%
15-02-23	Wed	262.1	6.35	2.14k	2.5%
14-02-23	Tue	255.75	-7.3	3.3k	-2.8%
13-02-23	Mon	263.05	-6.35	2.53k	-2.4%
10-02-23	Fri	269.4	3.65	1.01k	1.4%
09-02-23	Thu	265.75	-7.45	7.53k	-2.7%
08-02-23	Wed	267.2	12.3	6.54k	4.8%
07-02-23	Tue	273.2	6	14.96k	2.2%
06-02-23	Mon	254.9	1.85	1.25k	0.7%
03-02-23	Fri	253.05	-8	9.73k	-3.1%
02-02-23	Thu	261.05	-4.2	7.72k	-1.6%
01-02-23	Wed	265.25	5.6	16.79k	2.2%
31-01-23	Tue	259.65	2.8	12.21k	1.1%
30-01-23	Mon	256.85	25.7	28.8k	11.1%
27-01-23	Fri	231.15	-13.05	3.1k	-5.3%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	244.2	-7.85	3.65k	-3.1%
24-01-23	Tue	252.05	0.9	782	0.4%
23-01-23	Mon	251.15	-6.1	2.12k	-2.4%
20-01-23	Fri	257.25	-3.25	1.39k	-1.2%
19-01-23	Thu	260.5	2.6	1.22k	1.0%
18-01-23	Wed	257.9	-2.85	2k	-1.1%
17-01-23	Tue	260.75	-0.05	1.21k	0.0%
16-01-23	Mon	260.8	-1.1	525	-0.4%
13-01-23	Fri	261.9	-1.7	1.96k	-0.6%
12-01-23	Thu	266.9	2.9	845	1.1%
11-01-23	Wed	263.6	-3.3	958	-1.2%
10-01-23	Tue	264	0.05	4.2k	0.0%
09-01-23	Mon	263.95	12.4	6.68k	4.9%
06-01-23	Fri	251.55	-1.9	3.44k	-0.7%
05-01-23	Thu	253.45	0.1	1.37k	0.0%
04-01-23	Wed	253.35	-3.7	2.66k	-1.4%
03-01-23	Tue	257.05	-1.05	1.98k	-0.4%
02-01-23	Mon	258.1	-3.65	4.29k	-1.4%
30-12-22	Fri	261.75	5.2	6.42k	2.0%
29-12-22	Thu	256.55	-2.15	5.96k	-0.8%
28-12-22	Wed	258.7	-4	2.58k	-1.5%
27-12-22	Tue	263.75	43.95	37.31k	20.0%
26-12-22	Mon	262.7	-1.05	47.7k	-0.4%
23-12-22	Fri	219.8	-17.7	6.55k	-7.5%
22-12-22	Thu	237.5	-9.25	6.57k	-3.7%
21-12-22	Wed	246.75	-17.5	8.14k	-6.6%
20-12-22	Tue	264.25	-6.15	2.66k	-2.3%
19-12-22	Mon	270.4	-1.1	1.88k	-0.4%
16-12-22	Fri	271.5	-10.9	3.49k	-3.9%
15-12-22	Thu	282.4	4.2	8.62k	1.5%
14-12-22	Wed	278.2	6.7	16.87k	2.5%
13-12-22	Tue	271.5	5.75	5.53k	2.2%
12-12-22	Mon	265.75	-4.4	3.46k	-1.6%
09-12-22	Fri	270.15	-1.95	6.03k	-0.7%
08-12-22	Thu	272.1	-3.5	6.44k	-1.3%
07-12-22	Wed	275.6	-5.6	5.76k	-2.0%
06-12-22	Tue	281.2	-6.55	12.95k	-2.3%
05-12-22	Mon	287.75	26.6	62.54k	10.2%
02-12-22	Fri	261.15	4.35	18.69k	1.7%
01-12-22	Thu	256.8	7.05	5.39k	2.8%
30-11-22	Wed	249.75	-6.2	7.32k	-2.4%
29-11-22	Tue	255.95	-0.8	2.95k	-0.3%
28-11-22	Mon	256.75	3.95	8.72k	1.6%
25-11-22	Fri	252.8	-6.05	7.41k	-2.3%
24-11-22	Thu	261.65	4.95	9.65k	1.9%
23-11-22	Wed	258.85	-2.8	9.29k	-1.1%
22-11-22	Tue	256.7	-1.4	8.21k	-0.5%
21-11-22	Mon	258.1	3.05	12.94k	1.2%
18-11-22	Fri	255.05	1.1	19.45k	0.4%
17-11-22	Thu	253.95	4.8	14.62k	1.9%
16-11-22	Wed	249.15	-0.6	16.2k	-0.2%
15-11-22	Tue	249.75	-0.35	26k	-0.1%
14-11-22	Mon	250.1	3.2	15.12k	1.3%
11-11-22	Fri	246.9	9.35	49.86k	3.9%
10-11-22	Thu	237.55	1.6	26.35k	0.7%
09-11-22	Wed	235.95	0.35	23.78k	0.1%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	235.6	9.75	92.81k	4.3%
04-11-22	Fri	225.85	0.45	11.64k	0.2%
03-11-22	Thu	225.4	4.45	20.59k	2.0%
02-11-22	Wed	220.95	4.3	8.65k	2.0%
01-11-22	Tue	216.65	1.7	33.64k	0.8%
31-10-22	Mon	214.95	-2.35	4.16k	-1.1%
28-10-22	Fri	217.3	4.3	13.44k	2.0%
27-10-22	Thu	213	11.35	15.22k	5.6%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	201.65	-0.15	1.68k	-0.1%
24-10-22	Muhurat Trading	201.8	-0.45	2.96k	-0.2%
21-10-22	Fri	202.25	-0.25	7.2k	-0.1%
20-10-22	Thu	202.5	0.25	1.69k	0.1%
19-10-22	Wed	202.25	2.05	2.13k	1.0%
18-10-22	Tue	200.2	-2.15	12.3k	-1.1%
17-10-22	Mon	202.35	1.2	3.03k	0.6%
14-10-22	Fri	201.15	5.45	1.36k	2.8%
13-10-22	Thu	195.7	-3.75	847	-1.9%
12-10-22	Wed	199.45	-1.25	2.04k	-0.6%
11-10-22	Tue	200.7	-5.1	1.7k	-2.5%
10-10-22	Mon	205.8	-3.8	4.05k	-1.8%
07-10-22	Fri	209.6	2.35	917	1.1%
06-10-22	Thu	207.25	-1.05	5.79k	-0.5%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	208.3	-0.25	3.87k	-0.1%
03-10-22	Mon	208.55	5.75	6.05k	2.8%
30-09-22	Fri	202.8	1.65	4.48k	0.8%
29-09-22	Thu	201.15	8.5	6.47k	4.4%
28-09-22	Wed	192.65	-8.1	4.47k	-4.0%
27-09-22	Tue	203.3	-8.9	7.13k	-4.2%
26-09-22	Mon	200.75	-2.55	2.59k	-1.3%
23-09-22	Fri	212.2	-7.95	5.99k	-3.6%
22-09-22	Thu	220.15	1.6	5.59k	0.7%
21-09-22	Wed	218.55	-4	9.45k	-1.8%
20-09-22	Tue	222.55	1.75	19.47k	0.8%
19-09-22	Mon	220.8	-2.05	9.86k	-0.9%
16-09-22	Fri	222.85	-12.6	21.14k	-5.4%
15-09-22	Thu	235.1	6.4	21.07k	2.8%
14-09-22	Wed	235.45	0.35	20.31k	0.1%
13-09-22	Tue	228.7	12.6	111.52k	5.8%
12-09-22	Mon	216.1	-3.75	7.25k	-1.7%
09-09-22	Fri	219.85	0.4	12.57k	0.2%
08-09-22	Thu	219.45	0.45	4.55k	0.2%
07-09-22	Wed	219	2.75	12.06k	1.3%
06-09-22	Tue	216.25	-7.5	13.56k	-3.4%
05-09-22	Mon	223.75	11.5	39.87k	5.4%
02-09-22	Fri	217.15	5.8	50.11k	2.7%
01-09-22	Thu	212.25	-4.9	11.68k	-2.3%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	211.35	18.05	29.97k	9.3%
29-08-22	Mon	193.3	-1.05	6.17k	-0.5%
26-08-22	Fri	192.1	1.2	2.72k	0.6%
25-08-22	Thu	193.15	3	3.47k	1.6%
24-08-22	Wed	190.15	-3	4.91k	-1.6%
23-08-22	Tue	193.15	4.4	9.84k	2.3%
22-08-22	Mon	188.75	-0.4	2.35k	-0.2%
19-08-22	Fri	189.15	-2.3	5.58k	-1.2%
18-08-22	Thu	191.45	-3.4	10.2k	-1.7%
17-08-22	Wed	194.85	2.65	3.9k	1.4%
16-08-22	Tue	192.2	-1.1	4.71k	-0.6%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	193.3	-2.45	1.14k	-1.3%
11-08-22	Thu	192.45	-8.6	9.27k	-4.3%
10-08-22	Wed	195.75	3.3	2.21k	1.7%
09-08-22	Holiday :	Moharram
08-08-22	Mon	201.05	1.1	17.68k	0.6%
05-08-22	Fri	199.95	1.8	5.11k	0.9%
04-08-22	Thu	198.15	-5.95	1.19k	-2.9%
03-08-22	Wed	204.1	-0.7	5.83k	-0.3%
02-08-22	Tue	204.8	7.45	14.29k	3.8%
01-08-22	Mon	197.35	2.2	1.75k	1.1%
29-07-22	Fri	195.15	-1.9	3.21k	-1.0%
28-07-22	Thu	197.05	5.4	1.97k	2.8%
27-07-22	Wed	191.65	0.65	1.67k	0.3%
26-07-22	Tue	191	-4.25	11.09k	-2.2%
25-07-22	Mon	195.25	-1.5	6.66k	-0.8%
22-07-22	Fri	196.75	-2.25	1.75k	-1.1%
21-07-22	Thu	199	-0.5	4.13k	-0.3%
20-07-22	Wed	199.5	-0.55	2.61k	-0.3%
19-07-22	Tue	200.05	3.75	4.08k	1.9%
18-07-22	Mon	196.3	1.45	3.35k	0.7%
15-07-22	Fri	194.85	2.15	7.69k	1.1%
14-07-22	Thu	192.7	0.95	5.65k	0.5%
13-07-22	Wed	191.75	-6.85	5.12k	-3.4%
12-07-22	Tue	198.6	-0.9	1.15k	-0.5%
11-07-22	Mon	199.5	5.05	36.43k	2.6%
08-07-22	Fri	194.45	-2.15	2.57k	-1.1%
07-07-22	Thu	191.1	-6.8	6.4k	-3.4%
06-07-22	Wed	196.6	5.5	3.34k	2.9%
05-07-22	Tue	197.9	14.3	23.03k	7.8%
04-07-22	Mon	183.6	6.4	5.22k	3.6%
01-07-22	Fri	177.2	-5.7	6.37k	-3.1%
30-06-22	Thu	182.9	-3.45	1.86k	-1.9%
29-06-22	Wed	186.35	-5	3.36k	-2.6%
28-06-22	Tue	191.35	7.6	15.79k	4.1%
27-06-22	Mon	183.75	5.2	4.5k	2.9%
24-06-22	Fri	178.55	11	5.35k	6.6%
23-06-22	Thu	167.55	-1.95	6.34k	-1.2%
22-06-22	Wed	169.5	7.85	8.72k	4.9%
21-06-22	Tue	161.65	3.9	5.47k	2.5%
20-06-22	Mon	157.75	-9.4	9.02k	-5.6%