Hilton Metal Forging Share Price History
CMP as on 22-Jan-21 15:35
₹ 13.55Open
₹ 14.30Turnover (lac)
₹ 1Prev. Close
₹ 13.80Day's Vol (shares)
₹ 9,434CMP as on22-Jan-21 15:06
₹ 13.45Open
₹ 13.53Turnover (lac)
₹Prev. Close
₹ 13.90Day's Vol (shares)
₹ 2,657Hilton Metal Forging Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
22-Jan-2021 | 14.30 | 14.30 | 13.30 | 13.50 | 86 | 0.13 | 5,064 | 1.05 | -0.80 |
21-Jan-2021 | 14.30 | 14.30 | 13.20 | 13.80 | 254 | 0.44 | 16,737 | 1.10 | -0.40 |
20-Jan-2021 | 13.70 | 13.80 | 12.50 | 13.80 | 491 | 1.29 | 48,644 | 1.30 | 0.05 |
19-Jan-2021 | 14.40 | 14.40 | 13.20 | 13.20 | 201 | 0.29 | 17,179 | 1.20 | -1.20 |
18-Jan-2021 | 14.50 | 14.90 | 13.80 | 13.80 | 130 | 0.32 | 21,502 | 1.10 | -0.70 |
15-Jan-2021 | 16 | 16 | 14.50 | 14.50 | 120 | 0.30 | 19,808 | 1.45 | -1.50 |
14-Jan-2021 | 16.10 | 16.30 | 15.30 | 15.30 | 194 | 0.56 | 30,389 | 1 | -0.80 |
13-Jan-2021 | 16.10 | 16.20 | 15.50 | 16.10 | 295 | 0.99 | 35,046 | 0.65 | -0.10 |
12-Jan-2021 | 14.80 | 15.40 | 14.80 | 15.40 | 181 | 0.41 | 19,902 | 0.65 | 0.60 |
11-Jan-2021 | 15.10 | 15.10 | 14.60 | 14.70 | 210 | 0.79 | 47,837 | 0.55 | -0.40 |
08-Jan-2021 | 14.40 | 14.40 | 14 | 14.40 | 151 | 1.44 | 97,792 | 0.40 | 0 |
07-Jan-2021 | 13.80 | 13.80 | 13.70 | 13.80 | 61 | 0.23 | 16,270 | 0.05 | 0 |
06-Jan-2021 | 13.10 | 13.10 | 13.10 | 13.10 | 91 | 0.76 | 57,887 | 0 | 0 |
05-Jan-2021 | 12 | 12.50 | 11.40 | 12.50 | 237 | 0.91 | 68,380 | 1.10 | 0.55 |
04-Jan-2021 | 11.90 | 12 | 11.70 | 12 | 61 | 0.13 | 9,659 | 0.35 | 0.10 |
01-Jan-2021 | 11.40 | 11.80 | 11.40 | 11.60 | 78 | 0.31 | 24,949 | 0.45 | 0.25 |
31-Dec-2020 | 11.60 | 12.10 | 11.30 | 11.60 | 148 | 0.48 | 27,571 | 0.80 | -0 |
30-Dec-2020 | 12.20 | 12.20 | 11.30 | 11.60 | 124 | 0.12 | 8,294 | 0.95 | -0.60 |
29-Dec-2020 | 11.90 | 12 | 11.40 | 11.70 | 127 | 0.26 | 17,127 | 0.65 | -0.20 |
28-Dec-2020 | 11.70 | 11.90 | 11 | 11.90 | 111 | 0.50 | 40,441 | 0.85 | 0.20 |
24-Dec-2020 | 11.20 | 11.40 | 10.50 | 11.30 | 211 | 0.26 | 19,197 | 0.85 | 0.10 |
23-Dec-2020 | 10.80 | 10.90 | 10.10 | 10.90 | 96 | 0.21 | 18,549 | 0.75 | 0.10 |