HILTON Historical Share Price Data

Hilton Metal Forging

CMP as on 07-Dec-22 10:03

67.80

Open

₹ 67.20

Turnover (lac)

₹ 76

Prev. Close

₹ 66.15

Day's Vol (shares)

₹ 1,12,565

Day's Range (₹)

₹ 65.60
₹ 69.40

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 ()
06-Dec-2022 62.10 66.20 61.70 66.20 1,122 24.70 127,482 4.50 4.10
05-Dec-2022 63.10 65 62.60 63 2,494 65.80 358,140 2.45 -0.10
02-Dec-2022 66.30 69.30 65.80 65.80 3,520 68.20 538,841 3.45 -0.50
01-Dec-2022 69.30 71.50 69.30 69.30 1,205 31.40 355,345 2.25 0
30-Nov-2022 73.40 74.70 72.90 72.90 1,016 30.70 204,248 1.80 -0.50
29-Nov-2022 80.90 80.90 76.20 76.70 1,450 9.61 72,527 4.75 -4.30
28-Nov-2022 76.10 81 76.10 79.50 1,257 10.60 92,669 4.85 3.40
25-Nov-2022 73.90 77.40 73.80 77.40 656 10.30 112,236 3.60 3.50
24-Nov-2022 75.80 77.70 73.30 73.80 723 4.92 46,144 4.45 -2
23-Nov-2022 75.40 78 74.50 76 651 5.54 58,628 3.45 0.55
22-Nov-2022 78.50 78.50 75.50 76.20 456 2.38 21,861 3 -2.30
21-Nov-2022 75.70 78 72.70 77.60 876 6.36 56,166 5.30 1.90
18-Nov-2022 73.20 76.90 72.10 75.10 761 6.79 66,225 4.75 1.85
17-Nov-2022 75.10 77.90 72.70 73.20 825 3.99 36,143 5.20 -1.90
16-Nov-2022 77.10 77.90 74.60 75.30 967 6.83 61,049 3.30 -1.80
15-Nov-2022 79.20 79.20 76.30 77.70 2,431 28.60 198,996 2.90 -1.50
14-Nov-2022 69.60 75.40 68.30 75.40 1,975 18.30 126,260 7.10 5.80
11-Nov-2022 76.10 78.50 71.90 71.90 1,666 15.50 118,823 6.65 -4.20
10-Nov-2022 82.70 82.70 74.90 75.60 3,710 66.50 415,442 7.80 -7.10
09-Nov-2022 78.80 78.80 78.80 78.80 199 3.65 46,375 0 0
07-Nov-2022 74.80 75 73.30 75 530 13.60 117,075 1.75 0.25

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp