HILTON Historical Share Price Data
Hilton Metal Forging Ltd Share Price
HILTON
CMP as on 26-Apr-24 12:12
₹ 117
₹ 117
0.20 | 0.17%
Open
₹ 116
₹ 116
Turnover(lac)
₹ 98
₹ 98
Prev. Close
₹ 116.85
₹ 116.85
Day's Vol (shares)
₹ 83,969
₹ 83,969
Day's Vol (shares)
₹ 114.25 ₹ 118.40
CMP as on 26-Apr-24 12:23
₹ 117
₹ 117
1.45 | 1.25%
Open
₹ 116
₹ 116
Turnover(lac)
₹ 11
₹ 11
Prev. Close
₹ 115.80
₹ 115.80
Day's Vol (shares)
₹ 9,429
₹ 9,429
Day's Vol (shares)
₹ 114.25 ₹ 118.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 113.05 | 113.2 | 105 | 106.7 | 2576 | 40393162.15 | 241987 | 8.20 | -6.35 |
27-Mar-2024 | 105 | 108.3 | 99.9 | 102.2 | 4247 | 56665499.45 | 275008 | 8.40 | -2.80 |
28-Mar-2024 | 101.75 | 104.9 | 99.25 | 102 | 2434 | 40138889.9 | 193171 | 5.65 | 0.25 |
01-Apr-2024 | 96.8 | 112.2 | 96.8 | 112.2 | 3579 | 78675541.75 | 283427 | 15.40 | 15.40 |
02-Apr-2024 | 112.95 | 123.4 | 112.4 | 123.4 | 3647 | 98281990.85 | 163494 | 11.00 | 10.45 |
03-Apr-2024 | 131.15 | 134.9 | 127 | 128.7 | 5347 | 101847267.5 | 203865 | 7.90 | -2.45 |
04-Apr-2024 | 129 | 135.9 | 128.9 | 134.65 | 2832 | 64226219.15 | 160011 | 7.00 | 5.65 |
05-Apr-2024 | 133.75 | 135.4 | 130.3 | 132.15 | 2342 | 40458477.3 | 91280 | 5.10 | -1.60 |
08-Apr-2024 | 132.15 | 135.25 | 125.55 | 125.6 | 1395 | 15352390 | 83733 | 9.70 | -6.55 |
09-Apr-2024 | 125.95 | 128.55 | 122.2 | 127.1 | 1314 | 20538561.45 | 45405 | 6.35 | 1.15 |
10-Apr-2024 | 127.1 | 128.35 | 122.55 | 123.25 | 1186 | 11514660.3 | 52867 | 5.80 | -3.85 |
12-Apr-2024 | 123.9 | 124.45 | 120.55 | 123.65 | 1194 | 10948183.25 | 42037 | 3.90 | -0.25 |
15-Apr-2024 | 121.95 | 121.95 | 117.6 | 118.75 | 1035 | 13372285.25 | 112668 | 4.35 | -3.20 |
16-Apr-2024 | 118.8 | 124.5 | 116 | 118.6 | 1067 | 14396787.2 | 42381 | 8.50 | -0.20 |
18-Apr-2024 | 119 | 120.35 | 113.15 | 114.3 | 1447 | 14117918.5 | 51888 | 7.20 | -4.70 |
19-Apr-2024 | 115.5 | 117.5 | 112.9 | 116.7 | 1128 | 16371279.75 | 35402 | 4.60 | 1.20 |
22-Apr-2024 | 119 | 119 | 115.15 | 116.5 | 968 | 14093548.85 | 41719 | 3.85 | -2.50 |
23-Apr-2024 | 119 | 119 | 114.1 | 117.4 | 1586 | 25626683.35 | 103118 | 4.90 | -1.60 |
24-Apr-2024 | 117.4 | 121.45 | 115.35 | 118.8 | 1288 | 31263723.45 | 99188 | 6.10 | 1.40 |
25-Apr-2024 | 121 | 121 | 114.15 | 116.85 | 1447 | 28095867.8 | 94314 | 6.85 | -4.15 |