Hilton Metal Forging Share Price History

Hilton Met.Forg.

CMP as on 19-Oct-21 9:32

₹ 13.95
0.20 1.45%

Open

₹ 14.00

Turnover (lac)

₹ 1

Prev. Close

₹ 13.75

Day's Vol (shares)

₹ 3,768

Day's Range (₹)

₹ 13.50
₹ 14.00

CMP as on19-Oct-21 9:19

₹ 14.19
0.43 3.13%

Open

₹ 14.19

Turnover (lac)

Prev. Close

₹ 13.76

Day's Vol (shares)

₹ 100

Day's Range

₹ 14.19
₹ 14.19

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 ()
18-Oct-2021 13.40 13.80 13.30 13.80 144 0.49 34,341 0.45 0.35
14-Oct-2021 12.80 13.40 12.80 13.10 104 0.22 14,636 0.65 0.35
13-Oct-2021 12.60 13.40 12.50 13 297 0.15 8,601 0.90 0.40
12-Oct-2021 12.80 13.20 12.60 13 103 0.20 14,411 0.55 0.15
11-Oct-2021 12.80 13.30 12.80 13 98 0.16 11,686 0.55 0.20
08-Oct-2021 13.60 13.60 12.90 13.10 142 0.18 11,578 0.70 -0.50
07-Oct-2021 13.70 13.70 13 13.20 101 0.16 9,908 0.70 -0.50
06-Oct-2021 13.30 13.90 13.20 13.40 96 0.16 10,150 0.65 0.05
05-Oct-2021 13.80 13.90 13 13.70 114 0.26 12,957 0.90 -0.20
04-Oct-2021 13.30 13.60 12.70 13.40 120 0.15 6,192 0.90 0.10
01-Oct-2021 13.50 13.50 13 13.30 50 0.07 3,518 0.50 -0.20
30-Sep-2021 14 14 13.30 13.30 90 0.07 3,610 0.70 -0.60
29-Sep-2021 14.40 14.40 13.30 13.50 110 0.33 18,505 1.15 -0.90
28-Sep-2021 13.70 14.30 13.60 13.80 115 0.23 13,544 0.70 0.15
27-Sep-2021 14 14 13.30 13.80 82 0.10 6,330 0.70 -0.30
24-Sep-2021 13.60 13.90 13.30 13.80 95 0.15 8,827 0.55 0.20
23-Sep-2021 14 14 13.20 13.30 110 0.22 14,298 0.80 -0.70
22-Sep-2021 13.70 14.50 13.30 13.40 119 0.29 13,291 1.25 -0.30
21-Sep-2021 13.70 14.40 13.40 13.90 98 0.15 7,787 1.05 0.20
20-Sep-2021 14.70 14.70 14 14.10 111 0.30 19,854 0.70 -0.60
Open ZERO Brokerage Demat Account