Hil Ltd

Hil Ltd Historical Data

NSEBSE

₹1,240.9

(1.33%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,665.9	1,665.9	1,601	1,607.1	1,170	1,61,60,349.7	6,275
19-Feb-2026	1,607.1	1,647	1,574.4	1,603.1	1,581	1,69,30,511.1	5,466
20-Feb-2026	1,609.1	1,609.1	1,558.7	1,574.6	1,035	1,58,95,614.8	6,583
23-Feb-2026	1,573	1,598.2	1,532.1	1,566.3	770	1,34,53,005.8	5,264
24-Feb-2026	1,565	1,574.3	1,515	1,519.4	1,430	2,64,21,070.8	11,456
25-Feb-2026	1,519.4	1,536.4	1,509	1,522.3	1,038	1,90,76,095.5	8,708
26-Feb-2026	1,522	1,565	1,505	1,513.1	1,231	1,76,64,533.5	7,211
27-Feb-2026	1,517.8	1,525.9	1,490.1	1,507.5	804	1,16,31,015.4	4,336
02-Mar-2026	1,500.1	1,514	1,472	1,499.7	947	92,29,038.6	3,445
04-Mar-2026	1,471	1,497.4	1,470	1,481.7	1,005	1,10,67,358.7	4,193
05-Mar-2026	1,480	1,500.7	1,453.7	1,471.1	919	98,89,770.5	4,538
06-Mar-2026	1,471.1	1,482.2	1,431.1	1,444.1	1,142	1,25,24,529.6	4,619
09-Mar-2026	1,438	1,439.9	1,380	1,396	1,289	1,49,26,879.6	7,108
10-Mar-2026	1,401	1,427.9	1,355	1,374.2	1,992	2,35,89,768.8	9,957
11-Mar-2026	1,392.5	1,437	1,383.3	1,388	1,804	2,53,04,672.3	11,436
12-Mar-2026	1,400	1,400	1,329	1,334.9	2,086	3,12,13,274.7	16,679
13-Mar-2026	1,314.9	1,350.9	1,300	1,303.5	2,058	4,40,76,023	27,869
16-Mar-2026	1,310	1,319.9	1,235.1	1,248.8	2,657	3,43,67,977.9	16,210
17-Mar-2026	1,250	1,253.4	1,194.2	1,202.8	3,261	4,85,41,394.6	27,182
18-Mar-2026	1,205	1,299	1,205	1,279.6	3,213	5,76,78,423	22,425
19-Mar-2026	1,256	1,273	1,209.6	1,224.6	1,357	1,99,91,496.3	11,430

Hil Ltd: Related NEWS

No Record Found

Invest wise with Expert advice