Hilton Metal Forging Limited (HILTON.NS) NSE

45.97

+0.96(+2.13%)

Updated at October 03 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 20254545.9745.9746.7544.91195,923
October 01, 202544.845.0145.0145.4344117,430
September 30, 202547.544.7844.7847.8444.68161,318
September 29, 202550.6447.0447.0450.6446.57124,302
September 26, 202550.649.0349.0352.2948.66153,249
September 25, 202552.2950.650.652.3950.3272,332
September 24, 202552.551.7551.7553.2551.571,501
September 23, 202552.9852.2452.2453.2751.7596,648
September 22, 202554.251.6751.6754.3951.5379,162
September 19, 202554.0553.8853.8855.6553.552,897
September 18, 202555.454.3454.3455.453.8642,704
September 17, 202555.2354.554.555.8654.1188,865
September 16, 20255554.1654.1655.553.2282,799
September 15, 20255554.8154.815553.9134,750
September 12, 202553.8554.354.356.6553.8556,337
September 11, 202552.8954.4854.4855.5152.36101,952
September 10, 202552.752.8952.8953.9552.0533,376
September 09, 202552.2252.752.754.2952.2246,453
September 08, 202554.9852.9752.9755.4552.835,876
September 05, 202554.3553.8753.8755.8952.6335,287
September 04, 202556.354.3554.3556.353.5523,883
September 03, 202555.2955.6855.6855.7553.132,033
September 02, 202551.854.2354.2354.2351.747,320
September 01, 20255251.6551.6552.495118,713
August 29, 202551.5951.2751.2752.6850.1538,963
August 28, 202552.1551.251.252.5850.5561,700
August 26, 202554.7552.652.654.7551.587,745
August 25, 202554.8354.0154.0154.8353.936,273
August 22, 202555.7454.8554.8556.3853.5573,918
August 21, 202555.955.8655.8655.9854.4968,976
August 20, 20255655.955.956.4755.1154,047
August 19, 202555.6255.8155.8156.8955118,774
August 18, 202558.1757.1557.1558.7756.62102,113
August 14, 202559.159.659.660.755918,724
August 13, 202560.2560.6360.6361.259.0551,097
August 12, 202556.158.3258.3258.3255.1555,808
August 11, 202555.9955.5555.5557.654.543,007
August 08, 202556.1955.2455.24585538,708
August 07, 202556.6755.8755.8756.6754.548,702
August 06, 202556.9256.7356.735855.254,453
August 05, 202559.2356.7856.7859.8456.26104,026
August 04, 202559.9959.2359.2359.9958.527,055
August 01, 202559.8159.0559.056058.837,802
July 31, 20255959.8159.8160.2258.754,260
July 30, 202560.859.4759.476159.255,716
July 29, 202561.1860.0660.0661.8959.85104,167
July 28, 202561.0760.8860.8861.960.445,091
July 25, 202563.0762.3162.3163.9561.229,803
July 24, 202564.7963.0763.0764.7962.760,490
July 23, 202563.9864.3164.3164.8863.627,618
July 22, 202564.8463.9563.95666365,493
July 21, 202564.8964.8464.846663.181,797
July 18, 202565.0165.0365.03666431,699
July 17, 202565.8965.165.166.4964.5554,149
July 16, 202566.465.8965.8966.5565.523,351
July 15, 202567.1466.0366.0367.1465.561,047
July 14, 202567.367.1467.1468.565.35104,062
July 11, 202567.5467.5467.5467.5466.5238,574
July 10, 202561.8864.3364.3364.3360133,120
July 09, 20256161.2761.276260.8166,788