Hil Ltd

Hil Ltd Historical Data

NSEBSE

₹1,507.5

(-0.37%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Hil Ltd: Related NEWS

No Record Found

Invest wise with Expert advice