Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹40.83

(1.21%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	42.01	42.73	40.6	41.46	428	15,75,198.6	21,902
14-Nov-2025	45.6	45.6	45.6	45.6	143	22,07,678.4	48,414
17-Nov-2025	50.16	50.16	46.2	46.86	5,115	5,42,40,718.94	4,04,034
18-Nov-2025	47.54	47.54	44.97	45.22	1,055	30,80,054.02	38,990
19-Nov-2025	45.12	45.36	44.11	44.4	549	18,88,310.08	27,519
20-Nov-2025	44.4	45.84	42.87	43.72	1,154	38,10,627.19	42,799
21-Nov-2025	43	43.79	42.5	42.98	974	51,37,567.13	85,427
24-Nov-2025	43.25	43.43	42.5	42.56	353	15,10,601.8	26,376
25-Nov-2025	42.76	45.4	42.02	42.52	1,320	77,69,407.5	1,18,574
26-Nov-2025	42.52	43.93	42.5	43.19	675	24,26,843.83	31,624
27-Nov-2025	43.2	43.94	42.7	42.95	505	28,93,612.71	49,529
28-Nov-2025	43.45	43.45	41.3	41.57	1,297	88,17,652.02	1,60,311
01-Dec-2025	42.5	42.5	41.55	42.1	795	25,46,474.24	47,534
02-Dec-2025	42.1	42.35	40.89	42.25	303	12,50,573.75	21,267
03-Dec-2025	42.34	42.9	41.71	42.03	517	30,52,867.28	46,212
04-Dec-2025	41.25	42.38	41.01	41.35	624	27,15,439.43	37,438
05-Dec-2025	42.05	42.15	40.41	40.96	619	30,17,426.08	46,158
08-Dec-2025	40.8	41.03	39.45	40.38	765	28,95,429.1	50,095
09-Dec-2025	39.59	40.9	38.49	40.17	872	48,66,180.62	88,060
10-Dec-2025	40.25	40.99	39.6	39.94	347	12,76,729.88	21,352
11-Dec-2025	40.04	40.5	39.8	40.34	277	9,93,612.58	15,176
12-Dec-2025	41.17	41.3	40.51	40.83	397	12,45,695.35	21,126

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice