Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹35.15

(-2.93%)

Dec 31, 2025|12:29:55 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	37.6	37.6	36.76	37.25	795	25,46,474.24	47,534
02-Dec-2025	37.25	37.47	36.18	37.38	303	12,50,573.75	21,267
03-Dec-2025	37.46	37.96	36.9	37.19	517	30,52,867.28	46,212
04-Dec-2025	36.5	37.5	36.29	36.59	624	27,15,439.43	37,438
05-Dec-2025	37.21	37.29	35.75	36.24	619	30,17,426.08	46,158
08-Dec-2025	36.1	36.3	34.9	35.73	765	28,95,429.1	50,095
09-Dec-2025	35.03	36.19	34.06	35.54	872	48,66,180.62	88,060
10-Dec-2025	35.61	36.27	35.04	35.34	347	12,76,729.88	21,352
11-Dec-2025	35.43	35.83	35.21	35.69	277	9,93,612.58	15,176
12-Dec-2025	36.43	36.54	35.84	36.13	397	12,45,695.35	21,126
15-Dec-2025	36.45	36.45	35.38	35.74	479	17,14,774.02	32,623
16-Dec-2025	36.28	36.28	35.3	35.4	274	7,48,083.24	15,282
17-Dec-2025	35.75	35.75	34.95	35	310	5,65,629.96	9,712
18-Dec-2025	34.95	41.85	34.51	36.36	1,114	31,76,167.3	44,336
19-Dec-2025	36.62	39.39	36.62	37.82	1,730	68,84,925.03	98,960
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

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice