Hil Ltd (Hil Ltd) Corporate Action | India Infoline

Hil Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
28-Aug-2023	2999.95	3019.75	2951.5	2966.65	2278	27799028.25	5541	68.25	-33.30
29-Aug-2023	2987.8	2992	2880.05	2926.8	4071	62035620.6	13013	111.95	-61.00
30-Aug-2023	2940	2978.95	2935	2964.2	2257	32670305.7	6862	43.95	24.20
31-Aug-2023	2970	3025.05	2970	3009.45	1945	25369563.35	4431	55.05	39.45
01-Sep-2023	3010	3022	2950	2993.5	2783	31396909.7	5691	72.00	-16.50
04-Sep-2023	2994.05	3060	2994.05	3037.85	2588	25750150.15	4035	65.95	43.80
05-Sep-2023	3037.95	3065	2954.05	2997.85	2692	30241331	6147	110.95	-40.10
06-Sep-2023	3002	3054.9	2980	3045.1	1950	26565855.9	5906	74.90	43.10
07-Sep-2023	3048	3080	3047.95	3063	1751	22359010.05	4423	32.05	15.00
08-Sep-2023	3084.85	3103	3055	3093.1	1997	28722235.1	5912	48.00	8.25
11-Sep-2023	3091.05	3200	3080	3178.25	3759	62819542.5	12284	120.00	87.20
12-Sep-2023	3190.95	3216	3025	3072.25	3081	51182994.9	9262	191.00	-118.70
13-Sep-2023	3106.1	3113	3012.45	3034.7	2352	38500772.3	7392	100.55	-71.40
14-Sep-2023	3036	3100	3001	3016.15	2051	26980618.05	4524	99.00	-19.85
15-Sep-2023	3030	3078	3025.05	3054.3	1611	19512930.75	3771	52.95	24.30
18-Sep-2023	3040	3094.9	2994.05	3014.3	1837	23573324.45	4841	100.85	-25.70
20-Sep-2023	3014	3025.45	2931.5	2946.3	2276	27500929.45	5641	93.95	-67.70
21-Sep-2023	2946.3	2964	2901	2918.6	1915	25566135.8	5669	63.00	-27.70
22-Sep-2023	2925	2947.95	2882.6	2888.5	1755	20317839.75	3860	65.35	-36.50
25-Sep-2023	2890	2910.2	2855	2870.5	2039	21170015.9	4097	55.20	-19.50
26-Sep-2023	2898.5	2916.95	2845	2859.05	1783	20574730.4	3965	71.95	-39.45