Hil Share Price History

Hil Ltd

CMP as on 14-Oct-21 15:48

₹ 5,195.25
33.50 0.65%

Open

₹ 5,161.30

Turnover (lac)

₹ 648

Prev. Close

₹ 5,161.75

Day's Vol (shares)

₹ 12,478

Day's Range (₹)

₹ 5,150.00
₹ 5,337.10

CMP as on14-Oct-21 15:35

₹ 5,180.00
19.2 0.37%

Open

₹ 5,190.00

Turnover (lac)

₹ 18

Prev. Close

₹ 5,160.80

Day's Vol (shares)

₹ 1,982

Day's Range

₹ 5,168.95
₹ 5,325.95

Hil Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 5,161 5,337 5,150 5,195 3,422 65.20 6,718 187 33.90
13-Oct-2021 5,199 5,290 5,152 5,162 3,263 54.80 6,598 138 -38
12-Oct-2021 5,328 5,328 5,130 5,170 3,266 50.10 5,268 198 -158
11-Oct-2021 5,328 5,375 5,250 5,259 6,554 157 16,195 125 -69
08-Oct-2021 4,980 5,289 4,940 5,214 6,792 173 16,365 349 234
07-Oct-2021 4,920 4,983 4,887 4,932 3,847 77.80 9,723 96.70 11.90
06-Oct-2021 4,862 4,963 4,862 4,887 4,080 80.20 9,832 101 25.40
05-Oct-2021 4,900 4,965 4,850 4,861 5,289 111 14,833 115 -39
04-Oct-2021 5,030 5,040 4,855 4,916 11,929 235 31,269 185 -114
01-Oct-2021 5,112 5,129 5,051 5,068 2,663 78.10 12,285 78.40 -44
30-Sep-2021 5,200 5,202 5,110 5,147 2,349 29.70 3,733 92 -54
29-Sep-2021 5,084 5,170 5,053 5,157 3,235 47 5,567 117 72.90
28-Sep-2021 5,144 5,180 5,050 5,084 2,681 43 5,306 130 -60
27-Sep-2021 5,205 5,260 5,107 5,134 3,601 43.40 4,935 153 -71
24-Sep-2021 5,300 5,312 5,188 5,205 2,817 64.30 6,196 124 -95
23-Sep-2021 5,329 5,470 5,250 5,265 4,971 135 14,686 220 -64
22-Sep-2021 5,161 5,350 5,129 5,290 3,367 88.70 9,587 221 129
21-Sep-2021 5,165 5,250 5,054 5,162 2,963 58.30 6,084 196 -3.40
20-Sep-2021 5,220 5,276 5,160 5,172 3,754 71.50 7,337 116 -48
Open ZERO Brokerage Demat Account