Hit Kit Global Solutions Limited (532359.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | - | - | - | - | - | - |
| 04 Oct 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 03 Oct 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 01 Oct 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 30 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 121,386 |
| 27 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 26 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 25 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 24 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 23 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7,067 |
| 20 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 19 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 18 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 17 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 16 Sept 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 10,621 |
| 13 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 12 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 11 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 10 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 09 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 18,774 |
| 06 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 05 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 04 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 03 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 02 Sept 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4,874 |
| 30 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 29 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 28 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 27 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 26 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 59,017 |
| 23 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 22 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 21 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 20 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 19 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 35,187 |
| 16 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 14 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 13 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
| 12 Aug 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 79,433 |
| 09 Aug 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 08 Aug 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 07 Aug 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 06 Aug 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 05 Aug 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 25,637 |
| 02 Aug 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 01 Aug 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 31 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 30 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 29 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 18,607 |
| 26 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 25 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 24 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 23 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 22 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6,766 |
| 19 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 18 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 16 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 15 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 26,870 |
| 12 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 11 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 10 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 09 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 08 Jul 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 18,561 |
| 05 Jul 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 04 Jul 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 03 Jul 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 02 Jul 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 01 Jul 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 28,509 |
| 28 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 27 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 26 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 25 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 24 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 29,936 |
| 21 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 20 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 19 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 18 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 49,875 |
| 14 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 13 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 12 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 11 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - |
| 10 Jun 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6,447 |
| 07 Jun 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 06 Jun 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 05 Jun 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 04 Jun 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 03 Jun 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 55,034 |
| 31 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 30 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 29 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 28 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 27 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6,688 |
| 24 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 23 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 22 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 21 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 11,146 |
| 17 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 16 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 15 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| 14 May 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.