Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹45.6

(9.99%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/10/2025

To Date

17/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	48.27	48.98	43.82	44.79	1,765	76,44,781.59	1,01,137
24-Oct-2025	45.4	45.78	44.5	45.53	547	23,95,906.59	38,154
27-Oct-2025	45.65	45.65	44.75	44.82	288	9,84,326.21	16,571
28-Oct-2025	44.76	45.6	44.71	45.05	309	19,49,591.69	35,144
29-Oct-2025	45.23	45.78	45.19	45.49	198	6,24,876.84	9,461
30-Oct-2025	45.45	45.47	44	44.64	443	24,41,956.31	44,943
31-Oct-2025	44.82	45.27	44.5	44.87	312	18,93,657.61	34,463
03-Nov-2025	44.8	46.3	44.72	45.11	448	28,42,767.88	40,834
04-Nov-2025	45.02	46.5	44.11	44.55	587	27,66,370.72	37,696
06-Nov-2025	45.25	45.25	42.3	42.91	742	30,47,257.88	49,025
07-Nov-2025	43.48	44.19	42.9	43.82	470	15,96,924.11	26,652
10-Nov-2025	43.35	43.81	42.5	42.78	533	18,12,539.3	23,983
11-Nov-2025	43.35	43.35	41.36	41.8	1,051	43,67,141.74	69,311
12-Nov-2025	42.03	43	41.75	41.92	502	17,06,759.01	27,082
13-Nov-2025	42.01	42.73	40.6	41.46	428	15,75,198.6	21,902
14-Nov-2025	45.6	45.6	45.6	45.6	143	22,07,678.4	48,414

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice