Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹29.55

(0.17%)

Jan 21, 2026|12:39:27 PM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	37.82	38.21	36.33	36.52	1,044	49,86,999.68	91,654
23-Dec-2025	36.52	38.22	36.52	38.09	1,041	52,11,462.13	82,195
24-Dec-2025	38.52	39.23	38.14	38.78	1,415	50,10,125.8	77,079
26-Dec-2025	41.14	42.24	40.55	41.37	1,954	69,39,599.83	94,677
29-Dec-2025	41.01	41.18	38.82	38.95	1,816	69,02,264.43	1,00,400
30-Dec-2025	38.9	38.9	36	36.21	2,691	80,81,363.07	1,47,970
31-Dec-2025	36.3	36.3	34.75	34.97	1,997	78,69,107.09	1,42,714
01-Jan-2026	35.4	35.75	35	35.62	708	21,16,741.36	40,132
02-Jan-2026	36.29	36.29	35.44	35.79	693	29,52,169.26	61,952
05-Jan-2026	35	35.33	34	34.75	1,703	44,17,373.25	81,000
06-Jan-2026	34.49	34.68	33.5	33.63	1,681	45,44,530.61	1,01,275
07-Jan-2026	33.78	34.39	33.58	33.7	1,186	44,13,734.96	93,541
08-Jan-2026	33.7	34.12	31.5	32.13	1,208	35,74,371.13	75,156
09-Jan-2026	32	32.43	30.95	31.05	888	26,88,188.2	63,136
12-Jan-2026	31	31.5	29.5	30.74	1,375	62,73,963.54	1,43,520
13-Jan-2026	30.73	33	30.72	31.13	1,407	40,84,903.63	70,848
14-Jan-2026	30.7	31.9	30.11	31.4	886	23,89,094.51	30,745
16-Jan-2026	30.87	30.87	29.95	30.1	1,334	58,99,497.45	1,40,780
19-Jan-2026	28.88	28.88	28.01	28.24	2,259	1,02,30,662.76	2,35,692
20-Jan-2026	28.6	31	28.44	29.5	4,180	1,84,03,165.13	4,21,168

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice