Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹17.25

(19.96%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

26/02/2026

To Date

26/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Feb-2026	19.5	19.65	19	19.27	1,398	88,36,274.46	3,65,270
25-Feb-2026	19.7	19.7	17.37	17.91	2,107	76,07,702.29	2,69,105
26-Feb-2026	17.91	18.39	17.26	17.53	1,319	32,04,643.89	1,17,980
27-Feb-2026	17.69	18.27	17.13	17.82	1,026	32,05,178.92	1,14,358
02-Mar-2026	17.96	17.99	17.26	17.55	1,150	43,38,821.56	1,66,869
04-Mar-2026	17.3	17.54	16.9	17.04	777	29,17,019.6	1,23,565
05-Mar-2026	17.52	17.52	16.5	16.97	869	29,76,472.28	1,29,847
06-Mar-2026	17.39	17.5	16.88	17.24	775	18,88,687.2	72,392
09-Mar-2026	17.17	17.2	16.62	17.11	606	22,44,770.67	99,878
10-Mar-2026	17.11	17.4	16.68	16.77	899	44,85,819.36	2,26,043
11-Mar-2026	16.81	17.14	16.7	16.87	802	39,97,121.57	1,85,442
12-Mar-2026	16.87	17.3	16.7	16.78	920	41,13,063.5	1,60,996
13-Mar-2026	17.09	17.09	16.56	16.68	760	39,77,623.99	2,06,163
16-Mar-2026	16.7	17.01	16.05	16.09	712	37,45,387.87	1,95,783
17-Mar-2026	16.09	16.38	16.05	16.07	541	25,55,950.89	1,32,391
18-Mar-2026	16.2	16.68	16.1	16.23	1,264	35,41,855.94	1,50,074
19-Mar-2026	16.5	16.5	15.2	15.64	1,231	48,25,182.69	2,37,323
20-Mar-2026	15.66	16.18	15.52	15.64	903	42,39,975.05	2,02,870
23-Mar-2026	15.12	15.96	14	14.52	1,073	32,42,597.89	1,55,837
24-Mar-2026	15	15.23	13.43	14.38	2,225	57,57,909.28	2,50,315
25-Mar-2026	15	17.25	14.66	17.25	1,792	88,77,082.78	3,86,263

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice