HILTON Historical Share Price Data

Hilton Metal Forging

CMP as on 07-Dec-22 10:03

67.80

1.65 2.49%

Open

₹ 67.20

Turnover (lac)

₹ 76

Prev. Close

₹ 66.15

Day's Vol (shares)

₹ 1,12,565

Day's Range (₹)

₹ 65.60

₹ 69.40

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 ()
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