HTL share price history Hi-Tech Lubricants Limited

Hi-Tech Lubricants Limited (HTL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 38.48. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 82.91
Last session: 13 Nov 2026close Rs 38.48
Sessions on file: 2,519123 months
Highest close: Rs 127.0123 Jan 2017
Lowest close: Rs 16.7016 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HTL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	38.48	38.95	36.13	3,426,731	9
Oct 2026	38.00	40.46	32.58	5,346,596	22
Sep 2026	37.43	40.20	36.28	3,756,203	22
Aug 2026	40.34	42.97	40.06	9,546,075	19
Jul 2026	39.88	47.55	39.23	16,538,630	23
Jun 2026	44.08	45.63	41.28	9,049,798	20
May 2026	42.21	44.90	40.11	4,467,380	17
Apr 2026	42.32	52.94	34.04	12,916,018	22
Mar 2026	31.50	41.19	31.30	2,355,228	20
Feb 2026	45.77	58.39	45.77	2,790,435	19
Jan 2026	59.08	63.09	54.57	19,536,622	22
Dec 2025	57.79	57.79	52.18	6,449,116	22
Nov 2025	53.61	54.73	50.73	4,031,412	20
Oct 2025	55.04	60.94	46.23	16,073,951	23
Sep 2025	50.44	53.59	46.86	42,428,761	22
Aug 2025	47.06	47.06	42.95	14,823,294	20
Jul 2025	42.53	48.89	42.15	19,781,003	23
Jun 2025	45.09	46.55	40.69	10,838,259	19
May 2025	42.41	42.41	33.42	6,290,442	20
Apr 2025	38.78	44.09	38.36	4,273,486	20
Mar 2025	44.16	46.01	39.90	5,694,707	19
Feb 2025	41.60	48.43	41.60	6,403,851	19
Jan 2025	48.45	52.45	46.19	14,059,037	23
Dec 2024	51.20	60.57	48.32	46,866,962	21
Nov 2024	46.61	46.95	38.46	66,542,572	21
Oct 2024	37.98	39.62	34.08	18,671,160	23
Sep 2024	34.09	39.58	33.58	18,489,117	20
Aug 2024	39.94	40.24	35.66	52,369,008	21
Jul 2024	36.62	41.75	34.85	62,893,684	21
Jun 2024	35.66	35.70	28.93	49,190,255	17
May 2024	36.24	37.57	24.78	75,432,287	21
Apr 2024	25.86	25.86	22.87	10,400,000	18
Mar 2024	22.92	25.03	22.77	10,265,500	21
Feb 2024	23.70	24.92	22.49	3,784,500	19
Jan 2024	24.08	29.54	24.00	14,474,000	23
Dec 2023	26.19	30.75	24.92	22,961,000	20
Nov 2023	27.92	29.97	24.34	39,794,000	21
Oct 2023	24.12	26.24	21.67	12,527,000	22
Sep 2023	21.88	23.98	21.88	2,688,000	20
Aug 2023	22.21	28.25	22.21	15,772,500	22
Jul 2023	26.48	26.48	22.35	17,275,000	20
Jun 2023	21.23	23.47	20.10	6,176,500	19
May 2023	22.21	23.26	22.08	6,031,000	22
Apr 2023	22.95	24.09	22.95	2,073,000	16
Mar 2023	23.61	26.81	21.48	17,240,500	22
Feb 2023	22.12	25.88	22.12	3,190,000	20
Jan 2023	23.69	27.09	22.51	2,712,000	22
Dec 2022	25.87	32.00	23.69	1,934,000	22
Nov 2022	31.86	33.62	31.54	2,616,000	21
Oct 2022	31.18	39.66	31.18	2,584,500	21
Sep 2022	39.44	42.39	39.20	7,220,500	22
Aug 2022	40.12	43.74	38.38	13,976,500	21
Jul 2022	37.80	40.32	35.71	3,656,000	18
Jun 2022	39.65	41.06	37.76	8,185,500	22
May 2022	40.11	41.81	37.34	7,030,000	18
Apr 2022	42.56	47.27	39.97	7,455,000	20
Mar 2022	42.36	44.91	38.02	5,552,500	22
Feb 2022	44.35	49.83	43.11	12,798,000	20
Jan 2022	46.69	50.22	44.70	17,992,000	21
Dec 2021	43.50	45.77	38.07	9,565,000	23
Nov 2021	45.95	60.62	42.50	15,872,500	22
Oct 2021	52.37	63.92	49.66	10,630,000	20
Sep 2021	62.01	77.88	62.01	13,199,500	22
Aug 2021	77.58	82.85	72.18	22,963,000	20
Jul 2021	71.38	76.11	66.86	10,996,000	19
Jun 2021	70.91	78.40	68.91	18,766,000	22
May 2021	70.33	70.33	60.34	7,747,000	15
Apr 2021	61.82	72.60	61.82	17,233,500	22
Mar 2021	70.49	84.30	61.00	40,778,000	22
Feb 2021	79.28	95.38	71.80	52,761,000	19
Jan 2021	67.09	67.09	44.02	40,565,500	21
Dec 2020	43.78	45.28	40.41	9,093,000	22
Nov 2020	39.95	43.26	37.77	5,624,000	21
Oct 2020	40.05	44.56	40.01	8,895,500	21
Sep 2020	42.52	47.14	39.26	22,493,500	22
Aug 2020	38.04	38.58	33.41	26,542,500	20
Jul 2020	34.93	37.93	30.37	21,212,500	22
Jun 2020	30.28	33.10	27.49	9,932,000	22
May 2020	32.71	32.71	26.56	8,029,500	16
Apr 2020	27.71	28.47	25.10	7,500,000	22
Mar 2020	23.35	33.32	20.50	10,311,000	21
Feb 2020	27.74	33.49	27.74	6,102,000	19
Jan 2020	33.84	36.64	28.79	6,428,500	23
Dec 2019	31.14	39.34	30.91	7,470,500	21
Nov 2019	37.82	37.82	27.62	9,850,500	21
Oct 2019	27.69	31.60	25.80	11,924,000	23
Sep 2019	26.00	26.16	16.91	15,524,500	19
Aug 2019	19.08	21.13	16.70	14,476,500	18
Jul 2019	20.18	27.41	19.60	2,575,000	23
Jun 2019	27.66	36.51	27.66	3,294,500	16
May 2019	33.34	36.03	22.11	2,009,500	21
Apr 2019	37.06	47.27	33.43	2,726,000	22
Mar 2019	48.34	51.11	45.92	1,140,000	21
Feb 2019	50.73	64.44	50.51	5,796,000	19
Jan 2019	63.17	65.94	61.67	1,396,000	23
Dec 2018	66.10	66.39	62.05	1,742,500	20
Nov 2018	67.85	78.16	67.85	1,810,000	21
Oct 2018	76.19	82.88	64.62	8,032,500	23
Sep 2018	83.45	91.80	80.20	1,182,500	18
Aug 2018	91.74	98.46	90.71	1,964,500	19
Jul 2018	98.16	99.56	86.50	3,079,000	21
Jun 2018	101.32	101.32	88.45	2,586,500	18
May 2018	95.71	97.64	89.55	1,416,500	22
Apr 2018	96.01	110.44	96.01	5,243,000	21
Mar 2018	105.19	109.61	100.19	3,266,500	21
Feb 2018	108.37	108.37	86.67	7,235,500	19
Jan 2018	82.55	82.55	70.48	1,849,500	23
Dec 2017	71.00	75.73	63.05	1,427,200	19
Nov 2017	74.85	88.28	74.45	1,252,700	22
Oct 2017	84.65	98.97	84.65	2,003,300	22
Sep 2017	98.54	102.73	97.66	1,202,200	19
Aug 2017	101.28	114.55	101.08	3,315,100	22
Jul 2017	110.19	115.56	104.78	4,567,800	21
Jun 2017	109.01	118.17	107.70	3,781,800	18
May 2017	118.64	122.70	108.16	17,131,200	22
Apr 2017	110.86	112.51	100.54	10,917,400	20
Mar 2017	110.64	115.85	108.57	3,102,000	22
Feb 2017	106.73	122.82	106.73	9,093,300	20
Jan 2017	116.98	127.01	112.83	33,391,700	22
Dec 2016	114.87	116.20	109.31	20,944,500	21
Nov 2016	113.19	117.42	95.49	50,084,000	22
Oct 2016	91.27	98.78	84.48	40,328,000	19
Sep 2016	83.90	87.19	82.75	10,385,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	38.48	+0.42%	229,946
12 Nov 2026	38.32	+0.26%	519,894
11 Nov 2026	38.22	+0.50%	254,215
10 Nov 2026	38.03	+2.09%	264,337
6 Nov 2026	37.25	-1.92%	200,491
5 Nov 2026	37.98	-2.49%	303,957
4 Nov 2026	38.95	+7.81%	1,053,325
3 Nov 2026	36.13	-0.25%	100,684
2 Nov 2026	36.22	-4.68%	499,882
30 Oct 2026	38.00	-6.08%	1,074,901
29 Oct 2026	40.46	+10.01%	2,804,042
28 Oct 2026	36.78	+9.99%	314,650
27 Oct 2026	33.44	+2.64%	38,269
26 Oct 2026	32.58	-0.40%	40,214
23 Oct 2026	32.71	-4.08%	81,395
22 Oct 2026	34.10	-3.67%	89,880
21 Oct 2026	35.40	+0.25%	12,466
20 Oct 2026	35.31	-2.05%	16,772
19 Oct 2026	36.05	-0.22%	88,797
16 Oct 2026	36.13	+0.39%	102,888
15 Oct 2026	35.99	+1.12%	96,412
14 Oct 2026	35.59	-0.78%	125,342
13 Oct 2026	35.87	+0.53%	12,860
12 Oct 2026	35.68	-2.14%	55,973
9 Oct 2026	36.46	-0.11%	23,742
8 Oct 2026	36.50	-0.33%	45,397
7 Oct 2026	36.62	+0.77%	54,569
6 Oct 2026	36.34	+0.80%	21,745
5 Oct 2026	36.05	-2.93%	57,820
2 Oct 2026	37.14	-1.77%	113,351
1 Oct 2026	37.81	+1.02%	75,111
30 Sep 2026	37.43	+0.11%	42,371
29 Sep 2026	37.39	-1.32%	100,005
28 Sep 2026	37.89	-0.97%	130,582
25 Sep 2026	38.26	-0.44%	46,505
24 Sep 2026	38.43	-1.49%	95,169
23 Sep 2026	39.01	+0.28%	288,160
22 Sep 2026	38.90	-1.39%	216,488
21 Sep 2026	39.45	0.00%	1,310,110
18 Sep 2026	39.45	+4.01%	230,137
17 Sep 2026	37.93	+4.55%	127,458
16 Sep 2026	36.28	-1.20%	19,646
15 Sep 2026	36.72	+0.52%	51,945
14 Sep 2026	36.53	-3.59%	52,623
11 Sep 2026	37.89	+1.85%	128,405
10 Sep 2026	37.20	-0.85%	41,707
9 Sep 2026	37.52	-2.06%	159,209
8 Sep 2026	38.31	-1.24%	232,761
7 Sep 2026	38.79	-3.15%	211,242
4 Sep 2026	40.05	+0.35%	75,100
3 Sep 2026	39.91	+0.91%	80,130
2 Sep 2026	39.55	-1.62%	71,969
1 Sep 2026	40.20	-0.35%	44,481
31 Aug 2026	40.34	+0.10%	98,490
28 Aug 2026	40.30	-1.25%	134,318
27 Aug 2026	40.81	-0.68%	141,138
25 Aug 2026	41.09	-0.32%	83,943
24 Aug 2026	41.22	+0.22%	254,328
21 Aug 2026	41.13	+0.46%	191,044
20 Aug 2026	40.94	-2.38%	508,069

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

HTL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.