Hil Ltd

Hil Ltd Historical Data

NSEBSE

₹1,880.4

(0.23%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	1,980.6	1,999.9	1,956.2	1,986.4	1,681	1,46,18,549.2	4,983
23-Sep-2025	1,980.6	1,993.9	1,970.2	1,979.8	904	62,49,720.3	2,182
24-Sep-2025	1,983	2,012.4	1,965	1,991.5	963	1,02,65,573.2	3,278
25-Sep-2025	1,975.2	1,993.3	1,955	1,960	1,202	1,12,97,614.6	3,702
26-Sep-2025	1,964.5	1,964.5	1,914.2	1,933.5	1,518	1,20,78,531.1	4,294
29-Sep-2025	1,945.8	1,945.8	1,914	1,926.2	1,152	1,12,71,297.2	3,789
30-Sep-2025	1,920.1	1,948.3	1,915	1,927.6	1,377	93,43,088.3	3,114
01-Oct-2025	1,940	1,951	1,917.2	1,946.4	682	67,78,535.5	2,590
03-Oct-2025	1,960	1,999	1,950	1,983.6	942	89,79,996.1	2,957
06-Oct-2025	1,960	1,996.1	1,960	1,979	1,118	1,00,22,385.7	2,830
07-Oct-2025	1,989	1,999	1,969	1,982.6	776	88,62,393.8	2,993
08-Oct-2025	1,985.7	1,999	1,972	1,991.2	987	1,12,50,620.3	3,830
09-Oct-2025	1,994	1,994	1,925	1,931.7	1,681	1,97,30,640.8	6,901
10-Oct-2025	1,940	1,950	1,906.1	1,919.4	1,417	1,36,08,216.8	3,967
13-Oct-2025	1,919.4	1,931.9	1,892	1,902	1,222	1,38,31,199.5	4,718
14-Oct-2025	1,916	1,916	1,894.5	1,897.4	1,105	1,00,09,308.9	3,397
15-Oct-2025	1,901	1,906.4	1,883.2	1,884.9	811	1,06,48,957.7	4,205
16-Oct-2025	1,875	1,899.1	1,872	1,874.9	1,228	1,88,24,922.6	6,709
17-Oct-2025	1,886.3	1,907.9	1,860	1,868.7	1,414	1,50,64,523.1	5,309
20-Oct-2025	1,870.5	1,896	1,867	1,876	884	98,09,943.7	3,293
21-Oct-2025	1,870	1,896	1,865	1,880.4	616	1,28,36,344.3	5,297

Hil Ltd: Related NEWS

No Record Found

Invest wise with Expert advice