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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	55.9	55.86	55.86	55.98	54.49	68,976
August 20, 2025	56	55.9	55.9	56.47	55.11	54,047
August 19, 2025	55.62	55.81	55.81	56.89	55	118,774
August 18, 2025	58.17	57.15	57.15	58.77	56.62	102,113
August 14, 2025	59.1	59.6	59.6	60.75	59	18,724
August 13, 2025	60.25	60.63	60.63	61.2	59.05	51,097
August 12, 2025	56.1	58.32	58.32	58.32	55.15	55,808
August 11, 2025	55.99	55.55	55.55	57.6	54.5	43,007
August 08, 2025	56.19	55.24	55.24	58	55	38,708
August 07, 2025	56.67	55.87	55.87	56.67	54.5	48,702
August 06, 2025	56.92	56.73	56.73	58	55.2	54,453
August 05, 2025	59.23	56.78	56.78	59.84	56.26	104,026
August 04, 2025	59.99	59.23	59.23	59.99	58.5	27,055
August 01, 2025	59.81	59.05	59.05	60	58.8	37,802
July 31, 2025	59	59.81	59.81	60.22	58.7	54,260
July 30, 2025	60.8	59.47	59.47	61	59.2	55,716
July 29, 2025	61.18	60.06	60.06	61.89	59.85	104,167
July 28, 2025	61.07	60.88	60.88	61.9	60.4	45,091
July 25, 2025	63.07	62.31	62.31	63.95	61.2	29,803
July 24, 2025	64.79	63.07	63.07	64.79	62.7	60,490
July 23, 2025	63.98	64.31	64.31	64.88	63.6	27,618
July 22, 2025	64.84	63.95	63.95	66	63	65,493
July 21, 2025	64.89	64.84	64.84	66	63.1	81,797
July 18, 2025	65.01	65.03	65.03	66	64	31,699
July 17, 2025	65.89	65.1	65.1	66.49	64.55	54,149
July 16, 2025	66.4	65.89	65.89	66.55	65.5	23,351
July 15, 2025	67.14	66.03	66.03	67.14	65.5	61,047
July 14, 2025	67.3	67.14	67.14	68.5	65.35	104,062
July 11, 2025	67.54	67.54	67.54	67.54	66.5	238,574
July 10, 2025	61.88	64.33	64.33	64.33	60	133,120
July 09, 2025	61	61.27	61.27	62	60.8	166,788
July 08, 2025	61.98	60.96	60.96	62.3	60.01	87,924
July 07, 2025	62	61.47	61.47	63.68	61	116,108
July 04, 2025	63.96	62.74	62.74	63.96	62.22	181,269
July 03, 2025	62.3	64.53	64.53	64.97	60	272,235
July 02, 2025	63.84	62.46	62.46	63.84	61	247,560
July 01, 2025	65.52	63.84	63.84	65.94	63.1	250,699
June 30, 2025	66.98	65.52	65.52	66.98	64.68	176,293
June 27, 2025	66.89	66.41	66.41	67.5	65.5	242,517
June 26, 2025	67.5	66.41	66.41	69	65.61	255,549
June 25, 2025	66	68.17	68.17	69.8	65.8	296,820
June 24, 2025	70.9	68.61	68.61	72.7	68.61	854,493
June 23, 2025	73.66	72.23	72.23	73.66	71.96	1.54M
June 20, 2025	69.5	70.16	70.16	71.9	67.54	426,293
June 19, 2025	75.4	71.1	71.1	75.4	71.1	334,012
June 18, 2025	77.42	74.85	74.85	79	73.76	127,664
June 17, 2025	75	77.42	77.42	79	73.06	253,089
June 16, 2025	75	75.63	75.63	75.63	72.5	366,109
June 13, 2025	70	72.03	72.03	72.54	67	503,529
June 12, 2025	68.8	69.09	69.09	69.09	68	209,083

Hilton Metal Forging Limited (HILTON.NS) NSE