Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹28.24

(-1.47%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jan-2026	29.4	30.74	29	29.47	2,623	79,06,828.55	1,34,476
22-Jan-2026	29.55	30.35	29.5	29.57	1,748	24,69,079.61	48,892
23-Jan-2026	30	30.04	28.1	28.35	1,224	27,21,143.04	48,607
27-Jan-2026	28.1	28.71	28	28.08	463	10,97,280.49	26,645
28-Jan-2026	28.3	29.2	28.01	28.88	738	19,94,406.14	39,159
29-Jan-2026	28.88	29.35	28.5	28.66	617	24,43,378.04	55,567
30-Jan-2026	28.94	28.94	28.06	28.24	536	17,91,573.13	39,386

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice