Hilltone Software & Gases Ltd

Hilltone Software & Gases Ltd Historical Data

NSEBSE

₹71.61

(-2.00%)

Oct 8, 2025|01:06:00 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	45	45.25	43.43	44.93	35	1,40,650	1,978
09-Sep-2025	44.93	47.07	44.93	47.02	47	3,89,711	8,351
10-Sep-2025	46.08	48.55	46	48.49	32	9,72,417	19,412
11-Sep-2025	49.46	50.91	47.05	50.77	71	15,03,156	28,341
12-Sep-2025	51	53.3	51	53.3	48	14,05,982	26,452
15-Sep-2025	55.96	55.96	55.69	55.96	59	6,93,076	11,577
16-Sep-2025	58.75	58.75	58.75	58.75	56	6,22,926	9,950
17-Sep-2025	61.6	61.68	61.6	61.68	22	6,86,324	11,132
18-Sep-2025	64.76	64.76	62	64.64	168	35,24,304	44,454
19-Sep-2025	61.45	67.87	61.41	67.18	134	16,89,839	25,620
22-Sep-2025	68.24	70.53	67.51	70.53	45	7,78,632	11,048
23-Sep-2025	74.05	74.05	74	74.05	72	12,51,192	16,897
24-Sep-2025	77.35	77.75	71.05	76.62	160	11,11,630	14,780
25-Sep-2025	80	80.45	72.79	80.45	193	15,54,130	19,426
26-Sep-2025	80.05	84	80	82.46	118	6,82,850	8,310
29-Sep-2025	80.82	80.82	80.82	80.82	40	6,22,879	7,707
30-Sep-2025	79.21	79.21	79.21	79.21	8	25,901	327
01-Oct-2025	77.63	77.63	77.63	77.63	8	33,380	430
03-Oct-2025	76.08	76.08	76.08	76.08	18	1,62,811	2,140
06-Oct-2025	74.56	74.56	74.56	74.56	2	820	11
07-Oct-2025	73.07	73.07	73.07	73.07	7	82,422	1,128

Hilltone Software & Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice