Hil Ltd

Hil Ltd Historical Data

NSEBSE

₹1,633.5

(-1.89%)

Feb 18, 2026|12:49:59 PM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	1,760.9	1,776.6	1,702	1,722.4	1,269	2,21,08,533.5	6,523
20-Jan-2026	1,748.9	1,749	1,646.7	1,668.3	2,285	2,69,60,194	6,448
21-Jan-2026	1,643.3	1,686.6	1,621.2	1,658	1,294	1,14,78,889.4	3,482
22-Jan-2026	1,666.1	1,681.4	1,620.1	1,636.4	1,049	1,10,13,025.7	3,521
23-Jan-2026	1,661	1,661	1,596.2	1,617.4	1,321	1,32,38,948.6	4,596
27-Jan-2026	1,617.4	1,638.4	1,573.3	1,586.9	2,439	1,82,47,557.4	5,729
28-Jan-2026	1,610	1,630.8	1,580.1	1,616.1	1,204	1,50,29,000	5,441
29-Jan-2026	1,615.1	1,615.1	1,581.2	1,590.6	969	88,46,897.6	3,539
30-Jan-2026	1,594.7	1,617.9	1,571	1,587.6	1,173	1,05,59,267.8	3,262
01-Feb-2026	1,581.2	1,600	1,535.9	1,563.2	1,327	1,06,23,378.6	4,182
02-Feb-2026	1,569.2	1,590.6	1,533.6	1,577.9	1,729	1,43,13,895.2	3,907
03-Feb-2026	1,599.5	1,621.3	1,563.8	1,579	1,040	1,14,54,897.4	3,938
04-Feb-2026	1,550	1,600	1,550	1,594.7	764	77,52,732.9	2,498
05-Feb-2026	1,600	1,600	1,570.2	1,583.7	615	52,37,479.1	1,972
06-Feb-2026	1,599	1,700	1,572.5	1,681.1	1,854	2,57,72,447.1	10,292
09-Feb-2026	1,700	1,732.8	1,650	1,713.4	1,575	1,52,71,241.2	4,628
10-Feb-2026	1,718	1,845	1,718	1,814.5	2,501	2,89,16,024	7,605
11-Feb-2026	1,860	1,874	1,754.8	1,811.5	1,839	2,32,22,883.4	5,898
12-Feb-2026	1,820	1,820	1,780.2	1,803.8	858	1,08,75,398.7	4,148
13-Feb-2026	1,777	1,840	1,742	1,781.5	1,597	2,00,46,346.5	5,422
16-Feb-2026	1,731.1	1,731.2	1,660.2	1,693.8	1,487	2,25,22,649.8	7,898
17-Feb-2026	1,702.2	1,702.2	1,636.8	1,664.9	1,695	1,87,57,936.2	6,284

Hil Ltd: Related NEWS

No Record Found

Invest wise with Expert advice