Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹47.01

(2.26%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	54.2	54.39	51.5	51.67	1,307	1,98,57,029.44	2,64,059
23-Sep-2025	52.98	53.27	51.75	52.24	664	50,99,141.38	58,690
24-Sep-2025	52.5	53.25	51.5	51.75	520	36,50,535.64	44,605
25-Sep-2025	52.29	52.39	50.32	50.6	781	36,98,200.17	46,189
26-Sep-2025	50.6	52.29	48.66	49.03	1,579	76,57,172.02	93,948
29-Sep-2025	50.64	50.64	46.57	47.04	989	59,31,927.18	75,707
30-Sep-2025	47.5	47.84	44.68	44.78	1,433	73,76,105.98	1,16,198
01-Oct-2025	44.8	45.43	44	45.01	1,346	52,39,878.42	72,424
03-Oct-2025	45	46.75	44.91	45.97	1,401	89,34,551.16	1,57,407
06-Oct-2025	45.99	46.5	45.44	45.72	736	16,67,983.51	20,626
07-Oct-2025	45.44	45.95	44.47	44.67	791	34,77,907.28	54,439
08-Oct-2025	44.67	45.06	43.6	43.71	1,142	49,22,696.66	76,061
09-Oct-2025	43.74	44.51	42.65	43.29	995	37,93,601.2	58,583
10-Oct-2025	43	43.25	42.05	42.33	1,701	42,85,164.46	55,318
13-Oct-2025	42.12	42.44	41	41.53	1,149	33,22,891.59	56,444
14-Oct-2025	42	45.68	41	44.98	3,091	2,33,33,191.38	2,58,283
15-Oct-2025	45	49.47	44.1	47.23	5,897	3,50,72,213.9	2,23,760
16-Oct-2025	48	48	45.1	45.68	1,997	60,64,708.32	83,145
17-Oct-2025	45.94	46.49	45	45.43	538	27,97,144.16	35,532
20-Oct-2025	47	47.24	45.74	45.97	479	16,33,568.98	25,252
21-Oct-2025	47.95	47.95	45.23	47.01	307	8,90,865.6	12,839

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice