Hilton Metal Forging Limited HILTON
NSE · India · Producer Manufacturing
INR 16.88+0.54 (+3.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 16.86 | +3.18% | INR 16.65 | INR 17.15 | INR 16.15 | 144.12K |
| 2026-09-30 | INR 16.34 | -0.67% | INR 16.30 | INR 16.90 | INR 16.06 | 93.97K |
| 2026-09-29 | INR 16.45 | -1.97% | INR 16.56 | INR 17.28 | INR 16.26 | 183.52K |
| 2026-09-28 | INR 16.78 | -0.42% | INR 17.45 | INR 17.45 | INR 16.31 |
| 79.61K |
| 2026-09-25 | INR 16.85 | -0.82% | INR 16.60 | INR 17.48 | INR 16.60 | 87.30K |
| 2026-09-24 | INR 16.99 | +1.55% | INR 16.57 | INR 17.09 | INR 16.57 | 111.25K |
| 2026-09-23 | INR 16.73 | +0.84% | INR 16.59 | INR 17.05 | INR 16.50 | 104.28K |
| 2026-09-22 | INR 16.59 | +0.91% | INR 17.00 | INR 17.00 | INR 16.46 | 157.94K |
| 2026-09-21 | INR 16.44 | +0.37% | INR 16.45 | INR 16.79 | INR 16.28 | 101.06K |
| 2026-09-18 | INR 16.38 | -3.70% | INR 16.81 | INR 17.73 | INR 16.16 | 395.98K |
| 2026-09-17 | INR 17.01 | -2.91% | INR 17.97 | INR 17.97 | INR 16.80 | 195.71K |
| 2026-09-16 | INR 17.52 | +1.33% | INR 17.01 | INR 17.93 | INR 17.01 | 72.49K |
| 2026-09-15 | INR 17.29 | -4.26% | INR 17.71 | INR 18.29 | INR 17.16 | 144.05K |
| 2026-09-14 | INR 18.06 | 0.00% | INR 18.06 | INR 18.06 | INR 18.06 | 0 |
| 2026-09-11 | INR 18.06 | -1.20% | INR 18.30 | INR 18.70 | INR 17.61 | 89.37K |
| 2026-09-10 | INR 18.28 | -0.87% | INR 18.45 | INR 18.70 | INR 18.20 | 61.75K |
| 2026-09-09 | INR 18.44 | -1.13% | INR 18.97 | INR 18.97 | INR 18.34 | 52.16K |
| 2026-09-08 | INR 18.65 | +0.05% | INR 18.66 | INR 18.99 | INR 18.50 | 31.76K |
| 2026-09-07 | INR 18.64 | +0.05% | INR 18.70 | INR 19.00 | INR 18.60 | 83.41K |
| 2026-09-04 | INR 18.63 | -0.43% | INR 18.99 | INR 18.99 | INR 18.50 | 83.65K |
| 2026-09-03 | INR 18.71 | -0.43% | INR 19.45 | INR 19.45 | INR 18.54 | 108.79K |
| 2026-09-02 | INR 18.79 | -2.74% | INR 19.51 | INR 19.71 | INR 18.40 | 202.37K |
| 2026-09-01 | INR 19.32 | -0.05% | INR 19.11 | INR 19.99 | INR 19.11 | 70.59K |
| 2026-08-31 | INR 19.33 | -0.21% | INR 19.37 | INR 20.15 | INR 19.02 | 64.61K |
| 2026-08-28 | INR 19.37 | -0.72% | INR 19.98 | INR 19.98 | INR 19.02 | 68.96K |
| 2026-08-27 | INR 19.51 | -2.45% | INR 20.00 | INR 20.05 | INR 19.40 | 132.29K |
| 2026-08-26 | INR 20.00 | +0.81% | INR 19.89 | INR 20.20 | INR 19.75 | 39.14K |
| 2026-08-25 | INR 19.84 | -0.25% | INR 19.94 | INR 20.00 | INR 19.75 | 43.06K |
| 2026-08-24 | INR 19.89 | -1.73% | INR 20.75 | INR 20.75 | INR 19.70 | 109.20K |
| 2026-08-21 | INR 20.24 | +3.11% | INR 19.62 | INR 20.28 | INR 19.62 | 71.12K |
| 2026-08-20 | INR 19.63 | -2.82% | INR 20.40 | INR 20.40 | INR 19.19 | 69.53K |
| 2026-08-19 | INR 20.20 | -0.30% | INR 20.35 | INR 20.40 | INR 20.00 | 66.01K |
| 2026-08-18 | INR 20.26 | +0.60% | INR 20.14 | INR 20.42 | INR 19.98 | 75.86K |
| 2026-08-17 | INR 20.14 | +1.21% | INR 20.80 | INR 20.88 | INR 20.05 | 172.65K |
| 2026-08-14 | INR 19.90 | -0.70% | INR 20.24 | INR 20.44 | INR 19.80 | 45.67K |
| 2026-08-13 | INR 20.04 | +0.20% | INR 19.80 | INR 20.46 | INR 19.80 | 33.92K |
| 2026-08-12 | INR 20.00 | -1.91% | INR 20.67 | INR 20.67 | INR 19.66 | 131.13K |
| 2026-08-11 | INR 20.39 | -3.46% | INR 21.45 | INR 21.45 | INR 20.26 | 146.55K |
| 2026-08-10 | INR 21.12 | -1.35% | INR 21.46 | INR 21.95 | INR 21.03 | 69.82K |
| 2026-08-07 | INR 21.41 | +1.71% | INR 21.45 | INR 21.45 | INR 20.81 | 40.27K |
| 2026-08-06 | INR 21.05 | +0.77% | INR 21.39 | INR 21.39 | INR 20.90 | 17.63K |
| 2026-08-05 | INR 20.89 | -0.76% | INR 21.15 | INR 21.33 | INR 20.75 | 55.13K |
| 2026-08-04 | INR 21.05 | -1.50% | INR 20.95 | INR 21.40 | INR 20.80 | 90.69K |
| 2026-08-03 | INR 21.37 | -0.56% | INR 21.70 | INR 21.95 | INR 20.42 | 164.62K |
| 2026-07-31 | INR 21.49 | -1.15% | INR 21.79 | INR 21.79 | INR 21.10 | 22.17K |
| 2026-07-30 | INR 21.74 | +0.60% | INR 20.75 | INR 22.34 | INR 20.75 | 83.75K |
| 2026-07-29 | INR 21.61 | +2.90% | INR 21.00 | INR 22.05 | INR 20.90 | 62.65K |
| 2026-07-28 | INR 21.00 | -0.24% | INR 21.29 | INR 21.32 | INR 20.80 | 81.17K |
| 2026-07-27 | INR 21.05 | -0.43% | INR 21.35 | INR 21.69 | INR 20.51 | 67.07K |
| 2026-07-24 | INR 21.14 | +0.19% | INR 21.22 | INR 21.40 | INR 20.60 | 49.31K |
| 2026-07-23 | INR 21.10 | -1.45% | INR 21.34 | INR 21.35 | INR 20.99 | 66.80K |
| 2026-07-22 | INR 21.41 | -3.30% | INR 22.55 | INR 22.55 | INR 21.04 | 157.84K |
| 2026-07-21 | INR 22.14 | -3.49% | INR 21.80 | INR 23.00 | INR 21.80 | 208.30K |
| 2026-07-20 | INR 22.94 | -4.97% | INR 22.94 | INR 22.94 | INR 22.94 | 100.00K |
| 2026-07-17 | INR 24.14 | +0.84% | INR 25.13 | INR 25.13 | INR 24.10 | 428.85K |
| 2026-07-16 | INR 23.94 | +5.00% | INR 22.99 | INR 23.94 | INR 22.99 | 127.46K |
| 2026-07-15 | INR 22.80 | +3.54% | INR 22.00 | INR 23.11 | INR 21.91 | 54.43K |
| 2026-07-14 | INR 22.02 | -1.26% | INR 22.38 | INR 22.55 | INR 21.80 | 90.51K |
| 2026-07-13 | INR 22.30 | -3.96% | INR 23.45 | INR 23.45 | INR 22.25 | 230.98K |
| 2026-07-10 | INR 23.22 | +0.83% | INR 23.49 | INR 23.49 | INR 22.77 | 32.27K |
| 2026-07-09 | INR 23.03 | -0.35% | INR 23.50 | INR 23.75 | INR 22.52 | 73.66K |
| 2026-07-08 | INR 23.11 | -4.98% | INR 24.31 | INR 24.45 | INR 23.11 | 142.50K |
| 2026-07-07 | INR 24.32 | +2.75% | INR 24.84 | INR 24.84 | INR 23.80 | 192.60K |
| 2026-07-06 | INR 23.67 | +4.97% | INR 22.55 | INR 23.67 | INR 22.10 | 186.56K |
| 2026-07-03 | INR 22.55 | +0.40% | INR 22.60 | INR 22.90 | INR 22.30 | 33.36K |
| 2026-07-02 | INR 22.46 | -0.40% | INR 22.78 | INR 22.78 | INR 22.15 | 73.52K |
| 2026-07-01 | INR 22.55 | -2.21% | INR 23.18 | INR 23.70 | INR 22.50 | 144.65K |
| 2026-06-30 | INR 23.06 | -0.17% | INR 23.10 | INR 23.74 | INR 22.50 | 60.91K |
| 2026-06-29 | INR 23.10 | -3.87% | INR 24.00 | INR 24.00 | INR 23.00 | 113.15K |
| 2026-06-26 | INR 24.03 | 0.00% | INR 24.03 | INR 24.03 | INR 24.03 | 0 |
| 2026-06-25 | INR 24.03 | -2.16% | INR 24.05 | INR 24.70 | INR 23.56 | 114.79K |
| 2026-06-24 | INR 24.56 | +2.76% | INR 23.42 | INR 25.01 | INR 23.05 | 192.16K |
| 2026-06-23 | INR 23.90 | -3.59% | INR 25.29 | INR 25.40 | INR 23.75 | 198.98K |
| 2026-06-22 | INR 24.79 | +4.42% | INR 24.33 | INR 24.90 | INR 23.77 | 270.98K |
| 2026-06-19 | INR 23.74 | +4.95% | INR 23.50 | INR 23.75 | INR 22.50 | 413.34K |
| 2026-06-18 | INR 22.62 | +4.97% | INR 21.55 | INR 22.62 | INR 21.12 | 257.27K |
| 2026-06-17 | INR 21.55 | +4.97% | INR 21.55 | INR 21.55 | INR 21.21 | 186.17K |
| 2026-06-16 | INR 20.53 | +4.96% | INR 20.24 | INR 20.53 | INR 19.20 | 158.84K |
| 2026-06-15 | INR 19.56 | +4.21% | INR 19.20 | INR 19.70 | INR 18.55 | 185.20K |
| 2026-06-12 | INR 18.77 | +0.75% | INR 18.98 | INR 19.28 | INR 18.06 | 100.85K |
| 2026-06-11 | INR 18.63 | -3.02% | INR 19.21 | INR 19.25 | INR 18.50 | 116.85K |
| 2026-06-10 | INR 19.21 | -1.23% | INR 19.47 | INR 19.55 | INR 19.17 | 47.93K |
| 2026-06-09 | INR 19.45 | +0.36% | INR 19.50 | INR 19.82 | INR 18.91 | 72.95K |
| 2026-06-08 | INR 19.38 | -0.05% | INR 19.77 | INR 20.35 | INR 18.70 | 136.70K |
| 2026-06-05 | INR 19.39 | -1.57% | INR 19.98 | INR 20.00 | INR 19.12 | 140.96K |
| 2026-06-04 | INR 19.70 | +1.18% | INR 19.89 | INR 20.40 | INR 19.30 | 178.23K |
| 2026-06-03 | INR 19.47 | -2.50% | INR 20.34 | INR 20.39 | INR 19.20 | 143.76K |
| 2026-06-02 | INR 19.97 | -4.95% | INR 20.50 | INR 20.94 | INR 19.96 | 256.58K |
| 2026-06-01 | INR 21.01 | -4.98% | INR 21.01 | INR 21.01 | INR 21.01 | 146.42K |
| 2026-05-29 | INR 22.11 | -0.54% | INR 22.23 | INR 22.65 | INR 21.75 | 193.53K |