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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.49	21.12	21.12	21.59	21.03	274,491
February 19, 2026	23.75	21.06	21.06	24.24	20.94	1.25M
February 18, 2026	24.69	23.58	23.58	24.69	23.15	207,216
February 17, 2026	24.87	24.12	24.12	24.87	23.76	202,596
February 16, 2026	28	24.32	24.32	28	23.91	445,729
February 13, 2026	27.8	26.98	26.98	27.99	26.55	55,424
February 12, 2026	27.31	27.32	27.32	27.54	26.9	37,243
February 11, 2026	27.01	27.31	27.31	28.27	26.6	64,468
February 10, 2026	26.55	27.45	27.45	27.9	26.33	190,354
February 09, 2026	26.8	26.07	26.07	27.28	25.2	96,954
February 06, 2026	26.58	25.53	25.53	26.95	24.3	180,914
February 05, 2026	28.5	26.58	26.58	28.5	26.25	82,441
February 04, 2026	27.7	27.51	27.51	28.51	27.02	139,156
February 03, 2026	26.8	27.3	27.3	29.01	26.8	112,562
February 02, 2026	27	26.47	26.47	27.59	25.67	142,027
February 01, 2026	28.24	27.09	27.09	28.77	26.7	71,465
January 30, 2026	28.94	28.24	28.24	28.94	28.06	62,824
January 29, 2026	28.88	28.66	28.66	29.35	28.5	84,743
January 28, 2026	28.3	28.88	28.88	29.2	28.01	67,575
January 27, 2026	28.1	28.08	28.08	28.71	28	40,727
January 23, 2026	30	28.35	28.35	30.04	28.1	93,453
January 22, 2026	29.55	29.57	29.57	30.35	29.5	80,946
January 21, 2026	29.4	29.47	29.47	30.74	29	264,355
January 20, 2026	28.6	29.5	29.5	31	28.44	609,715
January 19, 2026	28.88	28.24	28.24	28.88	28.01	360,296
January 16, 2026	30.87	30.15	30.15	30.87	30	169,861
January 14, 2026	30.7	31.4	31.4	31.9	30.11	77,574
January 13, 2026	30.73	31.13	31.13	33	30.72	128,971
January 12, 2026	31	30.74	30.74	31.5	29.5	204,520
January 09, 2026	32	31.05	31.05	32.43	30.95	85,212
January 08, 2026	33.7	32.13	32.13	34.12	31.5	108,408
January 07, 2026	33.78	33.7	33.7	34.39	33.58	131,098
January 06, 2026	34.49	33.63	33.63	34.68	33.5	134,045
January 05, 2026	35	34.75	34.75	35.33	34	127,358
January 02, 2026	36.29	35.79	35.79	36.29	35.44	84,534
January 01, 2026	35.4	35.62	35.62	35.75	35	60,341
December 31, 2025	36.3	34.97	34.97	36.3	34.75	223,774
December 30, 2025	38.9	36.21	36.21	38.9	36	219,146
December 29, 2025	41.01	38.95	38.95	41.18	38.82	174,083
December 26, 2025	41.14	41.37	41.37	42.24	40.55	167,408
December 24, 2025	43.54	43.83	43.83	44.34	43.11	129,443
December 23, 2025	41.27	43.05	43.05	43.2	41.27	138,236
December 22, 2025	42.75	41.27	41.27	43.18	41.06	118,702
December 19, 2025	41.39	42.75	42.75	44.52	41.39	160,567
December 18, 2025	39.5	41.09	41.09	47.3	39	78,765
December 17, 2025	40.4	39.56	39.56	40.4	39.5	14,220
December 16, 2025	41	40.01	40.01	41	39.9	18,683
December 15, 2025	41.2	40.39	40.39	41.2	39.99	44,139
December 12, 2025	41.17	40.83	40.83	41.3	40.51	30,491
December 11, 2025	40.04	40.34	40.34	40.5	39.8	25,337
December 10, 2025	40.25	39.94	39.94	40.99	39.6	31,952
December 09, 2025	39.59	40.17	40.17	40.9	38.49	123,297
December 08, 2025	40.8	40.38	40.38	41.03	39.45	72,128
December 05, 2025	42.05	40.96	40.96	42.15	40.41	73,193
December 04, 2025	41.25	41.35	41.35	42.38	41.01	66,847
December 03, 2025	42.34	42.03	42.03	42.9	41.71	72,606
December 02, 2025	42.1	42.25	42.25	42.35	40.89	30,241
December 01, 2025	42.5	42.1	42.1	42.5	41.55	61,765
November 28, 2025	43.45	41.57	41.57	43.45	41.3	211,763
November 27, 2025	43.2	42.95	42.95	43.94	42.7	67,068

Hilton Metal Forging Limited (HILTON.NS) NSE