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

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 ()
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
Open ZERO Brokerage Demat Account