Hilton Metal Forging Limited - HILTON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	45.12	44.4	44.4	45.36	44.11	42,338
November 18, 2025	47.54	45.22	45.22	47.54	44.97	66,987
November 17, 2025	50.16	46.86	46.86	50.16	46.2	1.1M
November 14, 2025	45.6	45.6	45.6	45.6	45.6	48,414
November 13, 2025	42.01	41.46	41.46	42.73	40.6	37,518
November 12, 2025	42.03	41.92	41.92	43	41.75	40,391
November 11, 2025	43.35	41.8	41.8	43.35	41.36	103,536
November 10, 2025	43.35	42.78	42.78	43.81	42.5	42,184
November 07, 2025	43.48	43.82	43.82	44.19	42.9	37,991
November 06, 2025	45.25	42.91	42.91	45.25	42.3	69,765
November 04, 2025	45.02	44.55	44.55	46.5	44.11	60,663
November 03, 2025	44.8	45.11	45.11	46.3	44.72	63,041
October 31, 2025	44.82	44.87	44.87	45.27	44.5	42,139
October 30, 2025	45.45	44.64	44.64	45.47	44	54,313
October 29, 2025	45.23	45.49	45.49	45.78	45.19	13,990
October 28, 2025	44.76	45.05	45.05	45.6	44.71	60,561
October 27, 2025	45.65	44.82	44.82	45.65	44.75	22,168
October 24, 2025	45.4	45.53	45.53	45.78	44.5	53,482
October 23, 2025	48.27	44.79	44.79	48.98	43.82	165,634
October 21, 2025	47.95	47.01	47.01	47.95	45.23	18,964
October 20, 2025	47	45.97	45.97	47.24	45.74	38,517
October 17, 2025	45.94	45.43	45.43	46.49	45	62,508
October 16, 2025	48	45.68	45.68	48	45.1	131,396
October 15, 2025	45	47.23	47.23	49.47	44.1	735,316
October 14, 2025	42	44.98	44.98	45.68	41	519,039
October 13, 2025	42.12	41.53	41.53	42.44	41	80,105
October 10, 2025	43	42.33	42.33	43.25	42.05	100,422
October 09, 2025	43.74	43.29	43.29	44.51	42.65	86,901
October 08, 2025	44.67	43.71	43.71	45.06	43.6	111,152
October 07, 2025	45.44	44.67	44.67	45.95	44.47	77,488
October 06, 2025	45.99	45.72	45.72	46.5	45.44	36,420
October 03, 2025	45	45.97	45.97	46.75	44.91	195,923
October 01, 2025	44.8	45.01	45.01	45.43	44	117,430
September 30, 2025	47.5	44.78	44.78	47.84	44.68	161,318
September 29, 2025	50.64	47.04	47.04	50.64	46.57	124,302
September 26, 2025	50.6	49.03	49.03	52.29	48.66	153,249
September 25, 2025	52.29	50.6	50.6	52.39	50.32	72,332
September 24, 2025	52.5	51.75	51.75	53.25	51.5	71,501
September 23, 2025	52.98	52.24	52.24	53.27	51.75	96,648
September 22, 2025	54.2	51.67	51.67	54.39	51.5	379,162
September 19, 2025	54.05	53.88	53.88	55.65	53.5	52,897
September 18, 2025	55.4	54.34	54.34	55.4	53.86	42,704
September 17, 2025	55.23	54.5	54.5	55.86	54.11	88,865
September 16, 2025	55	54.16	54.16	55.5	53.22	82,799
September 15, 2025	55	54.81	54.81	55	53.91	34,750
September 12, 2025	53.85	54.3	54.3	56.65	53.85	56,337
September 11, 2025	52.89	54.48	54.48	55.51	52.36	101,952
September 10, 2025	52.7	52.89	52.89	53.95	52.05	33,376
September 09, 2025	52.22	52.7	52.7	54.29	52.22	46,453
September 08, 2025	54.98	52.97	52.97	55.45	52.8	35,876
September 05, 2025	54.35	53.87	53.87	55.89	52.63	35,287
September 04, 2025	56.3	54.35	54.35	56.3	53.55	23,883
September 03, 2025	55.29	55.68	55.68	55.75	53.1	32,033
September 02, 2025	51.8	54.23	54.23	54.23	51.7	47,320
September 01, 2025	52	51.65	51.65	52.49	51	18,713
August 29, 2025	51.59	51.27	51.27	52.68	50.15	38,963
August 28, 2025	52.15	51.2	51.2	52.58	50.55	61,700
August 26, 2025	54.75	52.6	52.6	54.75	51.5	87,745
August 25, 2025	54.83	54.01	54.01	54.83	53.9	36,273
August 22, 2025	55.74	54.85	54.85	56.38	53.55	73,918

Hilton Metal Forging Limited (HILTON.NS) NSE