Hilton Metal Forging Share Price History

Hilton Met.Forg.

CMP as on 16-Apr-21 15:46

₹ 12.65

-0.65 -4.89%

Open

₹ 13.95

Turnover (lac)

₹ 15

Prev. Close

₹ 13.30

Day's Vol (shares)

₹ 1,20,554

Day's Range (₹)

₹ 12.65

₹ 13.95

CMP as on16-Apr-21 15:09

₹ 12.81

-0.61 -4.55%

Open

₹ 14.09

Turnover (lac)

₹

Prev. Close

₹ 13.42

Day's Vol (shares)

₹ 84,739

Day's Range

₹ 12.75

₹ 14.09

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
16-Apr-2021	14	14	12.70	12.70	484	1.61	62,177	1.30	-1.30
15-Apr-2021	13.30	13.30	13	13.30	169	0.89	38,217	0.30	0
13-Apr-2021	12.70	12.70	12.70	12.70	57	0.23	17,873	0	0
12-Apr-2021	11.50	11.60	9.60	11.60	129	0.80	65,881	1.95	0.05
09-Apr-2021	9.95	10.50	9.15	10.50	207	0.67	23,938	1.35	0.55
08-Apr-2021	10.50	10.60	9.10	9.55	112	0.21	13,540	1.50	-0.90
07-Apr-2021	9.10	9.75	9.10	9.75	77	0.16	13,801	0.65	0.65
06-Apr-2021	9.20	9.60	9.15	9.30	63	0.06	4,606	0.45	0.10
05-Apr-2021	9.85	9.90	9.20	9.40	91	0.17	10,443	0.70	-0.40
01-Apr-2021	9.20	9.70	8.85	9.65	71	0.11	9,235	0.85	0.45
31-Mar-2021	9.50	9.50	9.25	9.25	89	0.19	14,363	0.25	-0.30
30-Mar-2021	9.80	9.80	9.35	9.70	36	0.05	3,193	0.45	-0.10
26-Mar-2021	9.45	9.60	9.30	9.35	43	0.05	3,989	0.30	-0.10
25-Mar-2021	9.70	9.85	9.30	9.30	65	0.08	6,280	0.55	-0.40
24-Mar-2021	10	10	9.50	9.65	123	0.22	14,239	0.50	-0.40
23-Mar-2021	9.90	10.10	9.70	9.90	118	0.14	6,279	0.40	0
22-Mar-2021	10	10.10	9.60	9.90	85	0.22	12,924	0.45	-0.10
19-Mar-2021	10.40	10.50	9.70	9.80	168	0.32	24,256	0.75	-0.50
18-Mar-2021	10.10	10.60	9.85	10.20	81	0.17	12,610	0.75	0.05
17-Mar-2021	10.60	10.90	10.10	10.10	111	0.15	9,371	0.80	-0.50