Hilltone Software & Gases Ltd

Hilltone Software & Gases Ltd Historical Data

NSEBSE

₹77.1

(-3.04%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	79	79.24	77.35	79.24	81	8,81,654	11,178
11-Nov-2025	82.9	82.99	80	80	63	5,56,986	6,787
12-Nov-2025	78.4	83.11	76	79.27	68	6,22,465	7,855
13-Nov-2025	79	81.5	79	79.3	44	1,81,653	2,270
14-Nov-2025	77.71	80	76	79.96	35	2,81,372	3,576
17-Nov-2025	78.36	82	76.4	80.68	29	1,74,918	2,174
18-Nov-2025	80.4	81.9	77.8	81.4	13	1,71,114	2,187
19-Nov-2025	81.64	81.64	79	81.5	20	2,12,324	2,678
20-Nov-2025	81.5	81.5	77.43	80.65	28	21,94,290	28,202
21-Nov-2025	82	82	76.62	80.75	22	1,15,340	1,462
24-Nov-2025	82	82	78.05	80.68	19	7,01,296	8,712
25-Nov-2025	80.68	80.68	80	80	5	81,290	1,016
26-Nov-2025	79.85	80	79.85	80	14	86,875	1,086
27-Nov-2025	79.99	81	77	79.91	30	4,05,062	5,069
28-Nov-2025	76	80	76	79.97	9	28,911	367
01-Dec-2025	77	79.99	76	78.85	20	9,65,609	12,419
02-Dec-2025	79	79	75	77.5	16	7,00,680	9,017
03-Dec-2025	75.95	78.5	75.7	78.5	12	2,72,773	3,601
04-Dec-2025	78.5	78.5	78.27	78.4	14	62,855	801
05-Dec-2025	79	79	78.9	78.9	4	9,47,800	12,000
08-Dec-2025	74.96	78	74.96	77.99	5	83,302	1,107
09-Dec-2025	77.99	80	74.1	79.52	37	6,27,067	7,984
10-Dec-2025	80	81.9	75.55	77.1	62	20,62,635	26,393

Hilltone Software & Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice