Hilton Metal Forging Share Price History

Hilton Met.Forg.

CMP as on 22-Jan-21 15:35

₹ 13.55
-0.25 -1.81%

Open

₹ 14.30

Turnover (lac)

₹ 1

Prev. Close

₹ 13.80

Day's Vol (shares)

₹ 9,434

Day's Range (₹)

₹ 13.25
₹ 14.30

CMP as on22-Jan-21 15:06

₹ 13.45
-0.45 -3.24%

Open

₹ 13.53

Turnover (lac)

Prev. Close

₹ 13.90

Day's Vol (shares)

₹ 2,657

Day's Range

₹ 13.22
₹ 13.53

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 ()
22-Jan-2021 14.30 14.30 13.30 13.50 86 0.13 5,064 1.05 -0.80
21-Jan-2021 14.30 14.30 13.20 13.80 254 0.44 16,737 1.10 -0.40
20-Jan-2021 13.70 13.80 12.50 13.80 491 1.29 48,644 1.30 0.05
19-Jan-2021 14.40 14.40 13.20 13.20 201 0.29 17,179 1.20 -1.20
18-Jan-2021 14.50 14.90 13.80 13.80 130 0.32 21,502 1.10 -0.70
15-Jan-2021 16 16 14.50 14.50 120 0.30 19,808 1.45 -1.50
14-Jan-2021 16.10 16.30 15.30 15.30 194 0.56 30,389 1 -0.80
13-Jan-2021 16.10 16.20 15.50 16.10 295 0.99 35,046 0.65 -0.10
12-Jan-2021 14.80 15.40 14.80 15.40 181 0.41 19,902 0.65 0.60
11-Jan-2021 15.10 15.10 14.60 14.70 210 0.79 47,837 0.55 -0.40
08-Jan-2021 14.40 14.40 14 14.40 151 1.44 97,792 0.40 0
07-Jan-2021 13.80 13.80 13.70 13.80 61 0.23 16,270 0.05 0
06-Jan-2021 13.10 13.10 13.10 13.10 91 0.76 57,887 0 0
05-Jan-2021 12 12.50 11.40 12.50 237 0.91 68,380 1.10 0.55
04-Jan-2021 11.90 12 11.70 12 61 0.13 9,659 0.35 0.10
01-Jan-2021 11.40 11.80 11.40 11.60 78 0.31 24,949 0.45 0.25
31-Dec-2020 11.60 12.10 11.30 11.60 148 0.48 27,571 0.80 -0
30-Dec-2020 12.20 12.20 11.30 11.60 124 0.12 8,294 0.95 -0.60
29-Dec-2020 11.90 12 11.40 11.70 127 0.26 17,127 0.65 -0.20
28-Dec-2020 11.70 11.90 11 11.90 111 0.50 40,441 0.85 0.20
24-Dec-2020 11.20 11.40 10.50 11.30 211 0.26 19,197 0.85 0.10
23-Dec-2020 10.80 10.90 10.10 10.90 96 0.21 18,549 0.75 0.10