Hilltone Software & Gases Ltd

Hilltone Software & Gases Ltd Historical Data

NSEBSE

₹61.68

(4.99%)

Sep 17, 2025|03:23:00 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	47	47	42.89	45.88	21	66,771	1,113
29-Aug-2025	46.1	46.1	43.59	43.59	7	27,452	626
01-Sep-2025	41.45	43.9	41.42	43.71	48	2,73,727	4,380
02-Sep-2025	41.55	44	41.53	43.4	43	4,56,566	8,671
03-Sep-2025	43.4	44.85	41.56	43.95	20	3,78,490	8,462
04-Sep-2025	43.6	43.6	42.2	43.17	5	5,361	126
05-Sep-2025	44.34	45.32	41.36	45.25	39	10,44,503	23,017
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

Hilltone Software & Gases Ltd: Related NEWS

No Record Found

Invest wise with Expert advice