Hittco Tools share price history

BSE: 531661Industrial ManufacturingSmall Cap

Hittco Tools Ltd. · Face value ₹10 · Listed May 1996

₹16.94₹0.32 (1.93%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹16.62.

29 Oct: open ₹16.95, high ₹16.95, low ₹16.94

52-week range of traded prices to 29 Oct 2026

₹8.41Low, 23 Mar 2026₹19.25High, 10 Sep 2026

Market cap: ₹11 Cr4,872nd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.03
Dividend yield: Nonein the last 12 months
ROCE: 0.0%
Debt to equity: 1.26
Volume, BSE: 932

Hittco Tools share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Hittco Tools' share price is on record from 2 Jan 2007, when it closed at ₹7.24, to 29 Oct 2026. Its highest close was ₹50.25 on 22 Oct 2010 and its lowest ₹2.65 on 16 Jun 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.94	+37.3%	18.50	9.20	12.34	19.25	8.41	18,50,805
2025	12.34	−8.6%	15.40	11.50	13.71	16.00	10.31	6,65,295
2024	13.50	+23.3%	15.50	9.64	10.65	15.98	9.53	19,27,351
2023	10.95	−20.9%	14.06	9.42	13.20	15.50	9.15	26,20,501
2022	13.85	+13.2%	27.90	7.90	12.84	28.60	7.51	98,03,131
2021	12.23	+205.8%	12.23	2.90	3.99	12.29	2.78	6,03,089
2020	4.00	−25.5%	5.37	4.00	5.37	5.37	4.00	11,206
2019	5.37	+48.8%	8.77	3.00	3.61	8.77	2.85	68,555
2018	3.61	−26.2%	5.17	3.26	4.65	5.42	3.10	59,626
2017	4.89	+19.3%	7.32	4.30	4.30	7.32	4.15	1,75,281
2016	4.10	−10.9%	5.55	2.65	4.81	5.60	2.65	2,29,945
2015	4.60	+6.0%	8.15	3.56	4.55	8.15	3.42	2,42,692
2014	4.34	−48.8%	9.72	3.57	8.06	9.72	3.40	1,31,533
2013	8.48	+24.7%	8.92	3.75	6.50	8.92	3.65	1,33,428
2012	6.80	−14.5%	10.89	6.25	6.87	11.23	6.23	20,53,746
2011	7.95	−43.2%	14.65	6.82	13.65	15.38	6.60	9,28,369
2010	13.99	+28.0%	50.25	11.47	11.47	51.85	11.47	1,19,18,234
2009	10.93	+15.9%	10.93	6.51	8.96	10.93	6.42	1,50,786
2008	9.43	−27.7%	15.80	6.14	13.69	16.59	6.14	1,70,547
2007	13.04	–	13.04	4.75	6.00	13.04	4.75	1,10,471

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 16 Jan 2020. 2009 is from its first session, 6 Feb 2009. The close is the year's last trade for 2019 (10 Dec 2019), 2013 (18 Dec 2013) and 2008 (19 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.94	+29.4%	13.50	16.95	12.15	2,00,160
Sep 2026	13.09	−12.2%	15.65	19.25	13.00	4,43,835
Aug 2026	14.91	+22.4%	12.18	15.62	10.86	3,38,031
Jul 2026	12.18	+21.2%	10.49	14.18	9.31	6,36,176
Jun 2026	10.05	+3.0%	9.80	10.75	9.11	39,662
May 2026	9.76	−11.3%	11.00	12.00	9.00	20,239
Apr 2026	11.00	+10.6%	11.79	12.90	9.94	21,919
Mar 2026	9.95	−13.8%	11.00	13.50	8.41	19,789
Feb 2026	11.54	−7.7%	11.51	13.00	10.25	34,450
Jan 2026	12.50	+1.3%	12.34	14.90	10.61	96,544
Dec 2025	12.34	−9.9%	14.99	14.99	12.00	15,442
Nov 2025	13.70	−2.1%	16.00	16.00	12.26	24,767
Oct 2025	13.99	−2.8%	14.40	15.28	11.51	24,316
Sep 2025	14.40	+1.1%	15.00	15.95	11.31	50,258
Aug 2025	14.24	−3.5%	14.65	15.99	13.51	44,474
Jul 2025	14.75	+3.0%	14.32	15.90	13.56	1,23,316
Jun 2025	14.32	+12.8%	12.77	15.80	12.20	1,75,827
May 2025	12.70	+0.4%	12.64	13.00	11.81	38,495
Apr 2025	12.65	+1.3%	11.60	13.60	11.25	46,969
Mar 2025	12.49	−2.4%	11.80	12.98	10.31	30,623
Feb 2025	12.80	−3.0%	12.05	13.95	11.16	37,906
Jan 2025	13.19	−2.3%	13.71	15.57	11.31	52,902
Dec 2024	13.50	−9.8%	14.50	15.88	13.35	79,129
Nov 2024	14.97	−0.2%	14.99	15.47	13.35	98,386
Oct 2024	15.00	+11.2%	13.05	15.98	13.05	1,52,605
Sep 2024	13.49	−1.5%	13.70	14.25	12.90	97,677
Aug 2024	13.70	+5.5%	12.15	14.45	12.15	1,77,920
Jul 2024	12.98	−3.1%	13.15	13.99	12.01	1,84,837
Jun 2024	13.39	+14.4%	11.55	15.17	11.20	1,93,613
May 2024	11.70	−1.3%	11.80	13.38	9.64	1,52,992
Apr 2024	11.85	+7.8%	10.51	12.00	10.51	98,628
Mar 2024	10.99	−7.2%	11.01	12.27	9.53	95,651
Feb 2024	11.84	−11.0%	13.29	14.45	11.13	2,66,030
Jan 2024	13.30	+21.5%	10.65	13.40	10.65	3,29,883
Dec 2023	10.95	+4.8%	10.52	11.95	10.52	1,63,415
Nov 2023	10.45	−0.5%	10.50	12.38	10.10	1,53,000
Oct 2023	10.50	0.0%	10.55	12.39	10.00	1,49,073
Sep 2023	10.50	+0.8%	10.81	12.40	10.00	1,83,146
Aug 2023	10.42	−1.4%	10.57	11.89	9.67	1,74,130
Jul 2023	10.57	−10.0%	11.74	12.15	9.51	3,18,869
Jun 2023	11.74	−1.4%	12.48	15.50	10.10	3,95,925
May 2023	11.91	+13.5%	10.49	13.35	9.89	3,50,305
Apr 2023	10.49	+7.3%	9.60	12.27	9.60	1,46,723
Mar 2023	9.78	+2.1%	9.90	11.17	9.15	2,28,046
Feb 2023	9.58	−17.4%	11.69	13.40	9.53	1,75,052
Jan 2023	11.60	−16.2%	13.20	14.30	11.50	1,82,817
Dec 2022	13.85	−17.5%	16.25	17.50	12.05	5,09,048
Nov 2022	16.79	+43.6%	11.53	18.06	11.53	15,22,448
Oct 2022	11.69	−0.1%	11.13	12.15	10.65	2,07,541
Sep 2022	11.70	+6.4%	11.55	13.86	11.02	5,59,626
Aug 2022	11.00	+24.7%	8.82	11.00	8.35	4,21,160
Jul 2022	8.82	−8.6%	9.55	10.00	8.00	2,26,087
Jun 2022	9.65	+4.3%	9.25	10.04	7.51	2,66,837
May 2022	9.25	−8.6%	10.00	10.69	8.26	2,57,611
Apr 2022	10.12	+7.1%	9.92	12.62	9.57	8,92,021
Mar 2022	9.45	−43.6%	15.95	15.95	8.65	11,67,784
Feb 2022	16.75	−27.2%	24.10	28.60	16.75	27,01,241
Jan 2022	23.00	+88.1%	12.84	23.00	12.05	10,71,727
Dec 2021	12.23	+49.5%	7.78	12.29	7.37	2,94,710
Nov 2021	8.18	+79.0%	4.79	9.04	4.19	78,709
Oct 2021	4.57	+14.5%	4.18	4.80	3.75	32,590
Sep 2021	3.99	−3.6%	3.96	4.15	3.66	28,740
Aug 2021	4.14	+6.2%	4.09	4.62	3.77	23,066
Jul 2021	3.90	−2.7%	4.21	4.39	3.63	21,072
Jun 2021	4.01	+4.2%	3.77	4.35	3.16	22,881
May 2021	3.85	+9.4%	3.36	3.85	2.90	13,450
Apr 2021	3.52	−38.7%	5.63	5.63	3.52	2,208
Mar 2021	5.74	+20.8%	4.98	6.12	4.98	32,051
Feb 2021	4.75	+54.7%	2.92	4.75	2.78	37,246
Jan 2021	3.07	−23.3%	3.99	3.99	3.07	16,366
Dec 2020	4.00	−9.7%	4.21	4.21	4.00	2,005
Nov 2020	4.43	−4.9%	4.66	4.66	4.43	402
Oct 2020	4.66	−4.9%	4.90	4.90	4.66	250
Sep 2020	4.90	−2.0%	5.00	5.00	4.70	770
Aug 2020	5.00	+20.8%	4.34	5.00	4.34	2,519
Jun 2020	4.14	−4.8%	4.30	4.30	4.14	1,121
May 2020	4.35	−3.3%	4.50	4.50	4.35	551
Apr 2020	4.50	−4.3%	4.50	4.50	4.50	316
Mar 2020	4.70	−12.5%	5.37	5.37	4.66	1,892
Feb 2020	5.37	0.0%	5.37	5.37	5.37	600
Jan 2020	5.37	0.0%	5.37	5.37	5.37	780
Dec 2019	5.37	0.0%	5.37	5.37	5.37	36
Nov 2019	5.37	0.0%	5.37	5.37	5.37	2,040
Oct 2019	5.37	0.0%	5.37	5.37	5.37	1,225
Sep 2019	5.37	+21.2%	4.65	5.37	4.65	800
Aug 2019	4.43	+1.8%	4.43	4.43	4.43	550
Jul 2019	4.35	−2.7%	4.50	4.50	4.35	1,268
Jun 2019	4.47	−47.0%	8.27	8.27	4.47	5,238
May 2019	8.43	+33.0%	6.22	8.77	6.22	19,774
Apr 2019	6.34	+51.0%	4.41	6.36	4.41	20,036
Mar 2019	4.20	+22.4%	3.26	4.20	2.85	16,871
Jan 2019	3.43	−5.0%	3.61	3.61	3.43	717
Dec 2018	3.61	0.0%	3.61	3.61	3.61	250
Nov 2018	3.61	+4.9%	3.44	3.61	3.44	1,334
Oct 2018	3.44	−5.0%	3.62	3.62	3.44	500
Sep 2018	3.62	−17.9%	4.63	4.63	3.62	7,000
Aug 2018	4.41	−0.7%	4.42	4.64	4.41	850
Jul 2018	4.44	−4.9%	4.44	4.44	4.44	4,606
May 2018	4.67	+7.9%	4.45	4.67	4.23	4,014
Apr 2018	4.33	+9.9%	4.13	4.33	4.13	1,710
Mar 2018	3.94	+2.1%	3.86	3.94	3.10	18,550
Feb 2018	3.86	−4.9%	3.86	3.86	3.86	300
Jan 2018	4.06	−17.0%	4.65	5.42	4.02	20,512
Dec 2017	4.89	−18.2%	5.69	5.69	4.89	141
Nov 2017	5.98	−0.3%	5.70	5.98	5.70	201
Sep 2017	6.00	+2.6%	6.00	6.00	6.00	1
Aug 2017	5.85	+2.6%	5.42	5.85	4.90	6,251
Jul 2017	5.70	−8.1%	6.20	6.49	5.62	6,975
Jun 2017	6.20	+3.3%	6.30	6.61	5.65	14,404
May 2017	6.00	−10.4%	6.75	6.77	6.00	15,128
Apr 2017	6.70	+16.1%	6.05	7.32	6.04	17,362
Mar 2017	5.77	−11.9%	6.25	6.56	5.47	46,669
Feb 2017	6.55	+35.9%	5.04	6.56	5.04	49,209
Jan 2017	4.82	+17.6%	4.30	5.33	4.15	18,940
Dec 2016	4.10	+9.3%	3.93	4.51	3.49	19,880
Nov 2016	3.75	−2.8%	4.00	4.04	3.32	15,381
Oct 2016	3.86	+1.0%	3.82	4.12	3.61	39,663
Sep 2016	3.82	+3.2%	3.55	4.30	3.38	19,288
Aug 2016	3.70	−11.5%	3.98	4.00	3.27	16,100
Jul 2016	4.18	+10.0%	3.61	4.65	3.61	8,266
Jun 2016	3.80	+20.3%	3.02	3.80	2.65	14,098
May 2016	3.16	−27.4%	4.14	4.33	3.15	8,313
Apr 2016	4.35	+33.4%	3.42	4.35	3.42	5,401
Mar 2016	3.26	−7.9%	3.71	4.07	3.11	38,959
Feb 2016	3.54	−16.9%	4.06	4.20	3.23	10,665
Jan 2016	4.26	−7.4%	4.81	5.60	4.13	33,931
Dec 2015	4.60	+9.8%	4.02	4.60	3.81	17,567
Nov 2015	4.19	+12.0%	3.89	4.57	3.42	15,125
Oct 2015	3.74	−1.3%	3.62	4.14	3.56	16,540
Sep 2015	3.79	−9.8%	4.40	4.49	3.79	3,662
Aug 2015	4.20	−18.3%	5.39	5.39	3.61	26,066
Jul 2015	5.14	−0.6%	5.01	5.48	4.94	6,363
Jun 2015	5.17	−9.6%	5.95	6.70	4.70	17,149
May 2015	5.72	+0.5%	5.41	5.72	4.01	17,926
Apr 2015	5.69	−5.2%	5.70	6.27	5.43	4,242
Mar 2015	6.00	−3.8%	6.55	8.15	5.44	40,466
Feb 2015	6.24	+54.5%	4.24	6.24	4.24	61,572
Jan 2015	4.04	−6.9%	4.55	4.77	3.60	16,014
Dec 2014	4.34	+1.4%	4.08	4.71	3.95	2,642
Nov 2014	4.28	−16.4%	5.00	5.37	4.28	9,125
Oct 2014	5.12	+7.8%	4.52	5.51	4.45	11,049
Sep 2014	4.75	+0.6%	4.94	5.43	4.21	11,103
Aug 2014	4.72	−1.7%	4.56	4.90	4.32	2,861
Jul 2014	4.80	−14.7%	5.90	5.90	4.61	11,846
Jun 2014	5.63	+25.4%	4.50	5.75	4.20	44,111
May 2014	4.49	+19.4%	3.64	5.45	3.40	22,158
Apr 2014	3.76	−42.3%	6.20	6.20	3.76	15,131
Mar 2014	6.52	−13.6%	7.18	7.20	6.52	33
Feb 2014	7.55	−4.9%	7.55	7.55	7.55	500
Jan 2014	7.94	−6.4%	8.06	9.72	7.94	974
Dec 2013	8.48	+4.7%	8.50	8.92	8.48	72
Nov 2013	8.10	+3.8%	7.42	8.10	7.37	213
Oct 2013	7.80	+26.0%	6.45	8.21	6.13	410
Sep 2013	6.19	−5.6%	6.88	7.40	5.65	343
Aug 2013	6.56	−16.5%	7.47	7.47	6.28	927
Jul 2013	7.86	−5.3%	8.70	8.70	7.86	1,583
Jun 2013	8.30	+14.5%	7.60	8.30	7.60	3
May 2013	7.25	+15.1%	6.60	7.25	6.60	105
Apr 2013	6.30	+59.1%	4.15	6.30	3.77	1,320
Mar 2013	3.96	−12.0%	4.34	4.34	3.65	55,370
Feb 2013	4.50	−34.7%	6.55	6.99	4.22	45,212
Jan 2013	6.89	+1.3%	6.50	7.15	6.47	27,870
Dec 2012	6.80	−2.6%	6.66	7.39	6.25	23,498
Nov 2012	6.98	−5.4%	7.89	7.89	6.50	20,500
Oct 2012	7.38	+10.6%	6.28	8.22	6.23	64,137
Sep 2012	6.67	−0.4%	6.70	7.30	6.28	26,405
Aug 2012	6.70	−6.3%	7.26	7.95	6.51	35,559
Jul 2012	7.15	−2.3%	7.76	8.09	6.81	37,716
Jun 2012	7.32	−4.7%	7.41	8.43	6.92	19,182
May 2012	7.68	−22.3%	10.19	10.19	7.35	43,114
Apr 2012	9.89	+0.8%	9.63	10.70	8.67	1,47,655
Mar 2012	9.81	+16.2%	8.29	10.88	7.90	3,95,289
Feb 2012	8.44	−9.0%	9.50	11.23	7.10	9,45,851
Jan 2012	9.27	+16.6%	6.87	11.00	6.87	2,94,840
Dec 2011	7.95	−16.0%	8.50	8.99	6.60	40,052
Nov 2011	9.46	−5.1%	9.61	11.88	7.72	70,772
Oct 2011	9.97	+18.1%	8.49	10.25	7.31	49,783
Sep 2011	8.44	+16.4%	6.96	9.60	6.95	63,999
Aug 2011	7.25	−30.1%	10.99	10.99	6.61	74,797
Jul 2011	10.37	+20.4%	8.00	14.14	8.00	1,46,453
Jun 2011	8.61	+1.3%	8.98	9.88	7.05	92,500
May 2011	8.50	−15.0%	9.97	12.20	8.11	56,875
Apr 2011	10.00	+7.6%	8.37	12.40	8.37	87,564
Mar 2011	9.29	−6.6%	9.50	10.75	8.50	63,314
Feb 2011	9.95	−4.3%	9.89	10.99	8.50	70,488
Jan 2011	10.40	−25.7%	13.65	15.38	10.39	1,11,772
Dec 2010	13.99	−5.2%	14.02	18.56	13.00	1,61,114
Nov 2010	14.75	−63.1%	38.00	38.00	14.75	7,87,858
Oct 2010	39.95	0.0%	40.25	51.85	38.00	51,25,958
Sep 2010	39.95	−0.7%	42.00	44.00	38.25	26,35,928
Aug 2010	40.25	+31.1%	32.00	40.25	30.00	9,78,776
Jul 2010	30.70	+13.5%	28.40	43.55	28.00	7,20,266
Jun 2010	27.05	+59.7%	17.40	27.05	16.50	5,74,943
May 2010	16.94	+19.5%	13.60	17.82	13.45	1,92,632
Apr 2010	14.17	+9.0%	12.71	16.25	12.71	1,57,414
Mar 2010	13.00	−16.1%	16.25	21.60	12.85	1,74,569
Feb 2010	15.50	−9.8%	17.15	18.00	14.55	65,954
Jan 2010	17.19	+57.3%	11.47	20.04	11.47	3,42,822
Dec 2009	10.93	+50.8%	7.60	10.93	6.75	48,751
Nov 2009	7.25	−3.3%	7.13	7.32	6.42	4,032
Oct 2009	7.50	−3.8%	7.43	8.85	7.00	12,592
Sep 2009	7.80	−13.3%	8.56	9.30	7.10	35,750
Aug 2009	9.00	0.0%	8.95	10.26	8.85	13,002
Jul 2009	9.00	+4.9%	9.00	9.00	9.00	1
Jun 2009	8.58	−2.5%	9.00	10.00	8.58	24,649
May 2009	8.80	+4.1%	8.87	9.31	8.80	7,404
Apr 2009	8.45	−4.5%	8.45	8.45	8.45	2
Mar 2009	8.85	−5.8%	9.75	9.75	8.85	173
Feb 2009	9.39	−0.4%	8.96	9.39	8.94	4,430
Dec 2008	9.43	+0.1%	9.45	9.92	9.43	35
Nov 2008	9.42	+4.9%	8.98	9.42	8.98	2,002
Oct 2008	8.98	−4.0%	8.98	8.98	8.98	5
Sep 2008	9.35	−3.1%	9.40	9.85	8.99	2,051
Aug 2008	9.65	+24.7%	7.70	9.65	7.70	3,305
Jul 2008	7.74	+0.5%	7.80	7.80	6.70	711
Jun 2008	7.70	+19.0%	6.15	8.15	6.14	5,177
May 2008	6.47	−11.5%	6.58	7.75	6.24	7,852
Apr 2008	7.31	−18.0%	8.03	8.82	6.50	15,393
Mar 2008	8.92	+2.1%	8.40	10.50	7.57	16,403
Feb 2008	8.74	−15.5%	9.83	10.24	8.54	16,577
Jan 2008	10.34	−20.7%	13.69	16.59	9.31	1,01,036
Dec 2007	13.04	+127.6%	6.01	13.04	6.01	24,337
Nov 2007	5.73	+5.9%	5.15	5.73	4.75	6,316
Oct 2007	5.41	−3.4%	5.60	5.77	5.30	2,075
Sep 2007	5.60	−16.4%	6.99	6.99	5.60	6,295
Aug 2007	6.70	+5.8%	6.03	7.35	5.87	13,252
Jul 2007	6.33	−9.6%	6.16	7.93	6.01	5,373
Jun 2007	7.00	+5.4%	6.99	7.00	4.75	4,468
May 2007	6.64	+2.2%	7.00	8.40	5.64	5,320
Apr 2007	6.50	−18.2%	7.16	8.00	6.50	6,990
Mar 2007	7.95	+4.6%	8.35	9.19	7.23	642
Feb 2007	7.60	+8.6%	7.50	11.00	7.50	25,806
Jan 2007	7.00	–	6.00	8.82	6.00	9,597

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	16.95	16.95	16.94	16.94	16.94	932
28 Oct 2026	16.62	16.62	16.62	16.62	16.62	4,688
27 Oct 2026	16.30	16.30	16.30	16.30	16.30	5,335
26 Oct 2026	15.99	15.99	15.99	15.99	15.99	3,536
23 Oct 2026	16.32	16.32	15.68	15.68	15.98	31,714
22 Oct 2026	16.22	16.22	16.00	16.00	16.22	6,861
21 Oct 2026	15.91	15.91	15.91	15.91	15.91	3,000
19 Oct 2026	15.16	15.16	15.16	15.16	15.16	1,562
16 Oct 2026	14.43	14.44	14.43	14.44	14.44	8,103
15 Oct 2026	12.70	13.76	12.65	13.76	13.69	8,077
14 Oct 2026	13.05	13.65	13.04	13.11	13.50	5,493
13 Oct 2026	12.67	13.29	12.67	13.03	13.16	3,699
12 Oct 2026	13.32	13.80	12.54	12.67	12.83	5,007
9 Oct 2026	13.19	13.19	13.12	13.19	13.18	3,730
8 Oct 2026	13.08	13.09	12.46	12.61	12.98	15,477
7 Oct 2026	13.00	13.10	12.15	12.47	12.93	31,737
6 Oct 2026	13.63	13.65	12.40	12.48	12.61	44,217
5 Oct 2026	13.30	13.30	12.72	13.00	12.84	7,224
1 Oct 2026	13.50	13.50	12.52	12.68	12.79	9,768
30 Sep 2026	13.00	13.85	13.00	13.09	13.19	7,236
29 Sep 2026	13.09	14.10	13.09	13.21	13.41	3,331
28 Sep 2026	13.35	14.00	13.30	13.43	13.32	14,267

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
27 Mar 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
7 May 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.