Hilton Metal Forging Share Price History

Hilton Met.Forg.

CMP as on 27-Nov-20 16:01

₹ 9.50
0.05 0.53%

Open

₹ 9.35

Turnover (lac)

₹ 1

Prev. Close

₹ 9.45

Day's Vol (shares)

₹ 8,640

Day's Range (₹)

₹ 9.25
₹ 10.25

CMP as on27-Nov-20 15:38

₹ 9.53
0.03 0.32%

Open

₹ 9.40

Turnover (lac)

Prev. Close

₹ 9.50

Day's Vol (shares)

₹ 1,558

Day's Range

₹ 9.34
₹ 9.81

Hilton Metal Forging Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 9.35 10.30 9.25 9.60 97 0.08 4,167 1 0.25
26-Nov-2020 9.50 9.70 9.10 9.45 82 0.08 6,095 0.60 -0.10
25-Nov-2020 9.25 9.65 9.25 9.50 67 0.05 3,463 0.40 0.25
24-Nov-2020 9.75 9.90 9 9.25 103 0.13 9,834 0.90 -0.50
23-Nov-2020 9.40 10 9.20 9.50 61 0.08 5,435 0.80 0.10
20-Nov-2020 9.50 10.20 9.15 9.35 188 0.28 13,931 1.05 -0.20
19-Nov-2020 9.65 9.75 9.25 9.30 91 0.11 8,506 0.50 -0.40
18-Nov-2020 10.10 10.10 9.25 9.60 185 0.34 17,323 0.85 -0.50
17-Nov-2020 9 10.10 9 10.10 234 0.64 43,258 1.10 1.10
14-Nov-2020 8.75 9.35 8.75 9.20 18 0.02 1,289 0.60 0.45
13-Nov-2020 9.20 9.20 8.80 8.80 32 0.03 2,580 0.40 -0.40
12-Nov-2020 9.35 9.35 9.10 9.20 23 0.05 4,079 0.25 -0.20
11-Nov-2020 9.05 9.70 8.70 9.05 93 0.14 8,890 1 0
10-Nov-2020 8.80 9.15 8.70 8.85 106 0.06 3,869 0.45 0.05
09-Nov-2020 9.20 9.20 8.65 8.80 49 0.02 1,919 0.55 -0.40
06-Nov-2020 8.75 9.05 8.75 9.05 37 0.03 2,619 0.30 0.30
05-Nov-2020 9.10 9.15 8.70 8.80 36 0.05 4,940 0.45 -0.30
04-Nov-2020 8.75 9 8.55 9 40 0.04 2,164 0.45 0.25
03-Nov-2020 9.10 9.10 8.55 9.05 40 0.03 2,604 0.55 -0
02-Nov-2020 9.25 9.25 8.60 9.10 45 0.03 2,189 0.65 -0.20
30-Oct-2020 9.25 9.25 8.55 8.95 24 0.04 1,816 0.70 -0.30