HIL Historical Share Price Data

Hil

CMP as on 30-Nov-22 15:29

2,580.10

Open

₹ 2,590.00

Turnover (lac)

₹ 202

Prev. Close

₹ 2,594.70

Day's Vol (shares)

₹ 7,821

Day's Range (₹)

₹ 2,577.00
₹ 2,615.10

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 ()
30-Nov-2022 2,590 2,615 2,577 2,589 2,477 20.20 4,580 38.10 -0.90
29-Nov-2022 2,610 2,620 2,577 2,595 1,969 12.90 2,957 42.90 -15
28-Nov-2022 2,605 2,630 2,595 2,601 1,141 11.50 2,637 35 -3.60
25-Nov-2022 2,619 2,619 2,582 2,588 1,325 13 2,743 37 -31
24-Nov-2022 2,620 2,647 2,590 2,599 1,410 14.50 3,567 57.20 -21
23-Nov-2022 2,633 2,650 2,615 2,621 873 8.12 1,849 34.80 -12
22-Nov-2022 2,565 2,646 2,562 2,615 3,111 38.80 4,773 83.90 50.20
21-Nov-2022 2,623 2,632 2,561 2,569 3,110 28 5,980 71.40 -53
18-Nov-2022 2,649 2,649 2,608 2,635 2,166 19.70 4,009 40.90 -14
17-Nov-2022 2,637 2,648 2,625 2,638 1,229 14.80 3,350 23.20 1.20
16-Nov-2022 2,638 2,657 2,619 2,639 1,609 15.40 3,703 37.40 0.65
15-Nov-2022 2,650 2,670 2,611 2,640 2,031 23.40 4,450 58.90 -10
14-Nov-2022 2,637 2,706 2,620 2,652 2,451 31.70 6,884 86.40 15.20
11-Nov-2022 2,642 2,696 2,611 2,639 2,499 28.50 6,166 85 -3.50
10-Nov-2022 2,660 2,660 2,624 2,642 2,023 20.10 4,313 36 -18
09-Nov-2022 2,650 2,680 2,604 2,664 3,381 35.10 7,590 76.10 13.60
07-Nov-2022 2,700 2,720 2,640 2,651 5,862 108 22,090 79.70 -49
04-Nov-2022 2,905 2,921 2,751 2,788 6,595 109 13,850 170 -117
03-Nov-2022 2,909 2,955 2,880 2,893 2,387 28.70 5,567 74.90 -16
02-Nov-2022 2,883 2,979 2,875 2,887 3,705 38.30 6,695 104 4.80
01-Nov-2022 2,874 2,915 2,870 2,883 2,164 23.80 3,550 44.40 8.50
31-Oct-2022 2,833 2,886 2,833 2,853 1,422 18 3,924 53 19.70

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp