Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹16.97

(-0.41%)

Mar 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/02/2026

To Date

06/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	25.48	27.58	25.48	25.95	740	30,17,752.22	78,374
04-Feb-2026	26.33	27.1	25.69	26.15	955	38,85,421.87	91,185
05-Feb-2026	27.09	27.09	24.95	25.27	666	22,42,209.89	42,803
06-Feb-2026	25.27	25.62	23.1	24.27	1,545	46,76,246.71	1,16,811
09-Feb-2026	25.48	25.93	23.96	24.78	986	24,65,727.46	51,501
10-Feb-2026	25.24	26.52	25.03	26.09	1,485	52,48,888.67	1,13,859
11-Feb-2026	25.68	26.87	25.29	25.96	894	17,41,492.85	32,127
12-Feb-2026	25.96	26.18	25.57	25.97	476	10,12,421.7	21,771
13-Feb-2026	26.43	26.61	25.24	25.65	559	15,01,912.02	34,028
16-Feb-2026	26.62	26.62	22.73	23.12	2,811	1,11,03,135.19	3,08,909
17-Feb-2026	23.64	23.64	22.59	22.93	1,669	48,96,641.33	1,52,822
18-Feb-2026	23.47	23.47	22.01	22.42	1,012	48,99,290.88	1,50,659
19-Feb-2026	22.58	23.04	19.91	20.02	5,539	2,69,49,176.34	8,86,436
20-Feb-2026	20.43	20.52	19.99	20.08	1,598	58,20,274.59	2,14,326
23-Feb-2026	20.44	20.44	18.54	18.69	2,426	98,60,625.82	3,83,617
24-Feb-2026	19.5	19.65	19	19.27	1,398	88,36,274.46	3,65,270
25-Feb-2026	19.7	19.7	17.37	17.91	2,107	76,07,702.29	2,69,105
26-Feb-2026	17.91	18.39	17.26	17.53	1,319	32,04,643.89	1,17,980
27-Feb-2026	17.69	18.27	17.13	17.82	1,026	32,05,178.92	1,14,358
02-Mar-2026	17.96	17.99	17.26	17.55	1,150	43,38,821.56	1,66,869
04-Mar-2026	17.3	17.54	16.9	17.04	777	29,17,019.6	1,23,565

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice