1. Home
  2. Share Market
  3. Stocks
  4. Hil
  5. HIL Share Price History

Hil Share Price History

Hil Ltd

CMP as on 03-Dec-21 0:00

₹ 4,464.00
22.20 0.5%

Open

₹ 4,446.00

Turnover (lac)

₹ 166

Prev. Close

₹ 4,441.80

Day's Vol (shares)

₹ 3,717

Day's Range (₹)

₹ 4,384.95
₹ 4,490.00

CMP as on03-Dec-21 0:00

₹ 4,461.65
23.55 0.53%

Open

₹ 4,454.00

Turnover (lac)

₹ 15

Prev. Close

₹ 4,438.10

Day's Vol (shares)

₹ 326

Day's Range

₹ 4,428.75
₹ 4,483.15

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 ()
03-Dec-2021 4,446 4,490 4,385 4,464 1,195 16.60 2,233 105 18
02-Dec-2021 4,385 4,470 4,320 4,442 2,697 34.10 4,691 150 56.80
01-Dec-2021 4,375 4,395 4,300 4,356 1,920 19.80 2,548 95 -19
30-Nov-2021 4,202 4,425 4,202 4,390 3,660 51.90 8,353 223 187
29-Nov-2021 4,300 4,330 4,200 4,218 3,709 51.50 7,106 130 -82
26-Nov-2021 4,349 4,455 4,254 4,283 3,444 48.70 6,012 201 -65
25-Nov-2021 4,380 4,398 4,323 4,365 1,192 17.80 2,473 75 -15
24-Nov-2021 4,453 4,453 4,330 4,344 2,259 31.50 4,151 123 -110
23-Nov-2021 4,246 4,493 4,246 4,413 3,576 60.90 7,718 247 167
22-Nov-2021 4,526 4,526 4,252 4,318 4,326 58.20 8,333 274 -208
18-Nov-2021 4,390 4,525 4,362 4,496 4,226 70.50 7,058 163 106
17-Nov-2021 4,428 4,445 4,361 4,375 2,155 27.20 3,358 84 -53
16-Nov-2021 4,375 4,448 4,350 4,400 2,271 31 3,642 97.90 25.10
15-Nov-2021 4,420 4,451 4,322 4,362 2,506 38.50 5,069 129 -58
12-Nov-2021 4,449 4,490 4,401 4,429 2,215 30.90 4,316 89 -20
11-Nov-2021 4,510 4,565 4,360 4,401 3,589 51.10 7,585 205 -109
10-Nov-2021 4,500 4,541 4,475 4,491 1,804 25.10 3,150 65.90 -9.20
09-Nov-2021 4,600 4,600 4,483 4,505 2,609 42.70 6,684 117 -95
08-Nov-2021 4,670 4,680 4,529 4,557 2,992 60.40 9,267 151 -113

OPEN A DEMAT ACCOUNT & Get
 FREE Benefits worth ₹ 10,000

QuickLinks for Hil Ltd.

News

Information

Financials

Documents

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • ₹0

    Delivery Brokerage for Lifetime

  • ₹20

    Per order for Intraday, F&O, Currency & Commodity