Hil Ltd

Hil Ltd Historical Data

NSEBSE

₹1,526.2

(-0.93%)

Dec 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	1,721	1,736.7	1,681.2	1,690.9	1,053	94,22,305.3	3,837
25-Nov-2025	1,695.6	1,701.7	1,646.7	1,675.8	1,521	2,08,84,177.8	9,484
26-Nov-2025	1,655.3	1,700	1,655	1,691.2	1,712	2,63,98,061.6	11,017
27-Nov-2025	1,701.4	1,728.7	1,675	1,680.9	1,250	2,21,21,399.7	9,618
28-Nov-2025	1,675	1,705.6	1,663.3	1,694.2	1,075	99,28,906.7	4,189
01-Dec-2025	1,694.2	1,705.5	1,649.9	1,664.7	1,004	1,53,10,408.3	6,337
02-Dec-2025	1,664.7	1,664.7	1,632	1,639.2	618	61,65,307.8	2,585
03-Dec-2025	1,643.7	1,643.8	1,611	1,619.9	1,110	1,06,01,411.2	4,562
04-Dec-2025	1,619.9	1,619.9	1,600	1,605.6	655	67,56,512.4	2,450
05-Dec-2025	1,608.1	1,608.2	1,565.1	1,571.8	1,317	1,10,24,917.7	4,240
08-Dec-2025	1,572.6	1,572.6	1,511	1,554.2	2,392	2,43,20,897.6	8,487
09-Dec-2025	1,555	1,615	1,511.1	1,590.6	1,492	1,87,59,354.1	7,242
10-Dec-2025	1,570	1,612.8	1,557.1	1,573.8	1,055	1,31,28,452.7	5,213
11-Dec-2025	1,573.8	1,585	1,551.9	1,580.4	1,068	1,07,71,130.2	4,200
12-Dec-2025	1,584.8	1,590	1,560	1,564.6	891	82,74,283.2	2,773
15-Dec-2025	1,551.5	1,575	1,545	1,554.5	923	1,01,46,337.7	4,301
16-Dec-2025	1,539	1,590	1,539	1,582	1,376	2,01,14,754.3	8,042
17-Dec-2025	1,575.6	1,575.6	1,534.3	1,540.5	811	86,54,996.8	3,099
18-Dec-2025	1,550.5	1,550.5	1,512	1,526.2	922	1,01,82,479.5	4,658

Hil Ltd: Related NEWS

No Record Found

Invest wise with Expert advice