Hil Ltd

Hil Ltd Historical Data

NSEBSE

₹1,738.4

(-0.36%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1,882	1,978.8	1,882	1,924.5	2,277	3,51,87,576.1	8,954
24-Oct-2025	1,929.1	1,934.5	1,910.4	1,928.1	550	64,07,055.3	2,480
27-Oct-2025	1,928.1	1,935	1,905.1	1,923.7	866	1,30,70,855.6	4,347
28-Oct-2025	1,930.6	1,934.3	1,913.5	1,918.1	452	58,37,384.2	2,271
29-Oct-2025	1,930.5	1,947.9	1,899.1	1,903.8	844	1,30,24,674.5	4,942
30-Oct-2025	1,895	1,916	1,881.1	1,892	974	1,79,91,742.2	6,589
31-Oct-2025	1,885	1,920	1,885	1,917.2	432	60,28,032.8	2,112
03-Nov-2025	1,901	1,920	1,890	1,912.1	537	65,15,462.3	2,708
04-Nov-2025	1,924.5	1,924.5	1,881	1,887	770	1,09,18,085.1	4,374
06-Nov-2025	1,899	1,909.8	1,860	1,867.1	1,132	1,21,90,552	3,919
07-Nov-2025	1,879.5	1,880	1,779.8	1,855.7	1,387	1,78,98,199.5	6,613
10-Nov-2025	1,850.7	1,850.7	1,772.6	1,791.8	2,354	3,28,62,182.6	13,032
11-Nov-2025	1,804.5	1,821.6	1,752.5	1,791.9	1,380	2,05,43,793.8	7,143
12-Nov-2025	1,803.5	1,809.4	1,776.1	1,791.1	1,416	2,18,41,974.9	8,043
13-Nov-2025	1,795.6	1,802.3	1,755	1,761.3	945	1,39,58,387.9	5,879
14-Nov-2025	1,766.3	1,775	1,743.2	1,764.1	865	1,07,53,989.9	3,562
17-Nov-2025	1,756.9	1,793.9	1,750	1,777.7	931	1,45,79,684.5	5,279
18-Nov-2025	1,777.7	1,779.8	1,751.4	1,756.3	826	83,02,440.6	3,532
19-Nov-2025	1,755.7	1,761.2	1,735	1,746.2	824	88,56,391.7	3,326
20-Nov-2025	1,757.5	1,757.5	1,723.3	1,744.6	1,011	2,47,95,015.9	11,521
21-Nov-2025	1,735.9	1,750	1,730.4	1,738.4	838	2,09,52,539.6	10,475

Hil Ltd: Related NEWS

No Record Found

Invest wise with Expert advice