Hilltone Software & Gases Ltd

Hilltone Software & Gases Ltd Historical Data

NSEBSE

₹45.14

(4.98%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	41.42	43.49	40.8	42.4	26	32,950	580
29-Jul-2025	43.37	43.37	41.2	42.74	12	21,780	518
30-Jul-2025	42.74	44.5	40.7	41.58	12	12,705	302
31-Jul-2025	42.45	43.4	41	43.04	35	3,89,524	8,741
01-Aug-2025	42.2	43	42.1	42.1	5	15,393	363
04-Aug-2025	41.89	43.9	41	43.3	12	19,521	440
05-Aug-2025	43.99	43.99	41.15	41.18	13	77,716	1,870
06-Aug-2025	41.2	41.2	39.13	40	15	50,702	1,267
07-Aug-2025	40	41.94	39	41.94	6	33,131	849
08-Aug-2025	44	44	43.29	43.5	13	11,349	260
11-Aug-2025	45.67	45.67	41.33	41.33	28	1,84,207	3,736
12-Aug-2025	41.33	43.39	39.65	43.17	15	14,260	262
13-Aug-2025	41.12	43.17	41.02	42.67	16	72,002	1,610
14-Aug-2025	42.67	42.67	40.54	40.54	22	1,72,349	3,796
18-Aug-2025	40.54	41.9	38.52	38.52	30	1,30,475	3,290
19-Aug-2025	38.96	38.96	36.6	37.44	33	1,64,697	4,119
20-Aug-2025	36.02	38.6	36.02	38.2	14	71,780	1,404
21-Aug-2025	40.11	40.11	36.82	39.65	71	6,85,625	16,027
22-Aug-2025	41.63	41.63	38.4	41.63	52	4,11,455	8,035
25-Aug-2025	43.71	43.71	42.46	43	77	8,89,694	18,213
26-Aug-2025	43	45.15	41	45.14	59	9,50,459	16,052

Hilltone Software & Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice