NSE - Delayed Quote INR

Hilton Metal Forging Limited (HILTON.NS)

117.70 +0.85 (+0.73%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 115.95 118.40 114.25 117.70 117.70 195,647
Apr 25, 2024 121.00 121.00 114.15 116.85 116.85 239,865
Apr 24, 2024 117.40 121.45 115.35 118.80 118.80 264,978
Apr 23, 2024 119.00 119.00 114.10 117.40 117.40 220,036
Apr 22, 2024 119.00 119.00 115.15 116.50 116.50 120,851
Apr 19, 2024 115.50 117.50 112.90 116.70 116.70 141,174
Apr 18, 2024 119.00 120.35 113.15 114.30 114.30 121,882
Apr 16, 2024 118.80 124.50 116.00 118.60 118.60 121,216
Apr 15, 2024 121.95 121.95 117.60 118.75 118.75 112,668
Apr 12, 2024 123.90 124.45 120.55 123.65 123.65 88,855
Apr 10, 2024 127.10 128.35 122.55 123.25 123.25 92,917
Apr 9, 2024 125.95 128.55 122.20 127.10 127.10 162,186
Apr 8, 2024 132.15 135.25 125.55 125.60 125.60 120,083
Apr 5, 2024 133.75 135.40 130.30 132.15 132.15 305,956
Apr 4, 2024 129.00 135.90 128.90 134.65 134.65 483,602
Apr 3, 2024 131.15 134.90 127.00 128.70 128.70 782,720
Apr 2, 2024 112.95 123.40 112.40 123.40 123.40 815,781
Apr 1, 2024 96.80 112.20 96.80 112.20 112.20 720,678
Mar 28, 2024 101.75 104.90 99.25 102.00 102.00 390,936
Mar 27, 2024 105.00 108.30 99.90 102.20 102.20 549,469
Mar 26, 2024 113.05 113.20 105.00 106.70 106.70 373,164
Mar 22, 2024 110.00 113.00 105.45 110.70 110.70 430,830
Mar 21, 2024 108.50 111.00 106.20 109.80 109.80 319,939
Mar 20, 2024 113.50 113.50 104.85 108.65 108.65 233,650
Mar 19, 2024 115.00 115.60 107.00 111.65 111.65 462,627
Mar 18, 2024 112.05 117.80 112.05 115.75 115.75 358,208
Mar 15, 2024 110.40 116.35 107.50 112.05 112.05 273,690
Mar 14, 2024 114.00 118.85 97.05 110.40 110.40 741,565
Mar 13, 2024 146.10 148.45 116.20 116.20 116.20 764,056
Mar 12, 2024 154.45 154.45 143.00 145.25 145.25 569,947
Mar 11, 2024 157.60 157.60 148.10 154.85 154.85 533,845
Mar 7, 2024 155.55 160.00 153.75 157.60 157.60 512,308
Mar 6, 2024 160.35 160.40 153.30 155.70 155.70 463,820
Mar 5, 2024 160.05 160.55 155.50 160.30 160.30 849,458
Mar 4, 2024 160.00 164.35 156.30 160.95 160.95 1,265,657
Mar 1, 2024 148.90 155.20 146.25 154.30 154.30 677,219
Feb 29, 2024 151.80 151.80 144.10 148.20 148.20 297,017
Feb 28, 2024 147.00 152.00 145.50 149.70 149.70 696,501
Feb 27, 2024 148.70 150.00 142.50 146.75 146.75 513,742
Feb 26, 2024 141.40 151.15 139.50 148.60 148.60 623,049
Feb 23, 2024 142.00 143.80 137.50 141.40 141.40 548,817
Feb 22, 2024 135.95 142.00 132.15 141.05 141.05 800,513
Feb 21, 2024 131.00 136.00 129.20 132.85 132.85 537,788
Feb 20, 2024 130.90 132.65 128.40 130.75 130.75 349,813
Feb 19, 2024 128.75 133.40 127.55 129.40 129.40 257,077
Feb 16, 2024 130.10 131.60 126.00 128.75 128.75 156,200
Feb 15, 2024 129.95 133.15 126.20 128.55 128.55 226,733
Feb 14, 2024 130.90 130.90 124.00 129.15 129.15 229,469
Feb 13, 2024 133.95 134.00 126.55 129.10 129.10 164,526
Feb 12, 2024 137.00 141.00 132.10 134.40 134.40 291,167
Feb 9, 2024 136.40 142.90 125.85 138.00 138.00 428,866
Feb 8, 2024 140.90 140.90 131.70 132.55 132.55 338,445
Feb 7, 2024 152.80 157.30 134.65 138.10 138.10 1,183,221
Feb 6, 2024 144.30 153.65 144.00 150.75 150.75 929,225
Feb 5, 2024 131.00 145.35 129.10 142.35 142.35 1,013,524
Feb 2, 2024 129.70 131.65 125.85 129.60 129.60 222,268
Feb 1, 2024 133.50 135.90 128.00 129.50 129.50 184,233
Jan 31, 2024 133.20 133.40 128.35 130.75 130.75 191,057
Jan 30, 2024 131.50 138.00 129.80 134.50 134.50 516,062
Jan 29, 2024 129.00 132.00 128.00 129.75 129.75 216,735
Jan 25, 2024 130.85 133.00 128.60 129.20 129.20 99,846
Jan 24, 2024 133.45 133.45 127.80 130.85 130.85 152,175
Jan 23, 2024 134.00 138.00 128.60 133.45 133.45 150,643
Jan 19, 2024 130.50 138.95 129.65 134.65 134.65 394,982
Jan 18, 2024 128.15 130.30 123.30 126.70 126.70 91,147
Jan 17, 2024 131.90 134.30 129.00 130.90 130.90 94,444
Jan 16, 2024 136.70 138.00 130.95 131.90 131.90 95,129
Jan 15, 2024 138.40 139.75 134.00 135.45 135.45 126,770
Jan 12, 2024 131.65 139.50 130.10 135.40 135.40 339,873
Jan 11, 2024 135.95 135.95 129.85 131.65 131.65 123,491
Jan 10, 2024 137.90 137.90 130.40 132.95 132.95 148,112
Jan 9, 2024 135.85 138.50 132.70 135.00 135.00 129,298
Jan 8, 2024 138.55 143.00 131.80 135.85 135.85 297,276
Jan 5, 2024 131.95 143.70 130.30 138.55 138.55 499,967
Jan 4, 2024 133.40 133.70 129.60 130.40 130.40 143,334
Jan 3, 2024 130.00 139.30 129.75 131.80 131.80 230,392
Jan 2, 2024 134.00 136.05 128.35 131.45 131.45 436,946
Jan 1, 2024 115.00 136.25 113.80 135.10 135.10 1,207,573
Dec 29, 2023 127.40 128.40 102.15 113.55 113.55 1,390,091
Dec 28, 2023 133.95 134.90 126.00 127.35 127.35 252,930
Dec 27, 2023 134.95 135.90 128.75 132.25 132.25 253,944
Dec 26, 2023 136.90 136.90 130.10 131.50 131.50 72,229
Dec 22, 2023 137.40 137.40 132.00 133.40 133.40 48,011
Dec 21, 2023 132.45 134.85 130.15 132.70 132.70 53,694
Dec 20, 2023 137.65 138.45 124.85 132.50 132.50 115,245
Dec 19, 2023 138.00 138.85 135.65 136.20 136.20 36,492
Dec 18, 2023 142.00 142.00 134.90 135.85 135.85 45,614
Dec 15, 2023 141.70 142.45 134.00 138.85 138.85 145,545
Dec 14, 2023 142.40 142.40 138.35 139.45 139.45 93,773
Dec 13, 2023 138.00 141.50 135.30 140.40 140.40 92,918
Dec 12, 2023 140.85 140.85 135.10 136.85 136.85 61,482
Dec 11, 2023 143.40 143.40 135.00 137.85 137.85 105,597
Dec 8, 2023 141.45 142.50 138.10 139.90 139.90 90,251
Dec 7, 2023 137.95 139.00 135.95 138.40 138.40 158,131
Dec 6, 2023 140.15 143.85 138.00 138.55 138.55 44,975
Dec 5, 2023 145.40 145.40 139.50 142.15 142.15 71,309
Dec 4, 2023 146.00 153.05 141.00 142.10 142.10 44,518
Dec 1, 2023 142.00 146.00 140.35 142.05 142.05 53,400
Nov 30, 2023 144.35 144.50 141.00 142.20 142.20 54,890
Nov 29, 2023 148.65 148.70 142.10 144.05 144.05 37,916
Nov 28, 2023 150.00 152.25 145.30 146.10 146.10 61,192
Nov 24, 2023 144.50 151.80 140.50 148.95 148.95 182,419
Nov 23, 2023 145.90 145.90 140.00 141.10 141.10 34,796
Nov 22, 2023 146.00 146.00 142.90 144.45 144.45 72,057
Nov 21, 2023 139.70 147.95 138.55 145.20 145.20 231,187
Nov 20, 2023 140.10 143.65 138.35 139.70 139.70 36,074
Nov 17, 2023 144.80 144.80 139.10 142.15 142.15 161,093
Nov 16, 2023 148.00 148.00 140.00 143.40 143.40 78,317
Nov 15, 2023 144.55 148.50 143.05 144.00 144.00 31,268
Nov 13, 2023 153.50 153.50 142.80 144.20 144.20 69,067
Nov 10, 2023 146.60 148.00 141.00 147.45 147.45 123,117
Nov 9, 2023 143.90 145.40 140.00 142.10 142.10 35,555
Nov 8, 2023 155.00 159.00 143.00 143.90 143.90 53,176
Nov 7, 2023 154.50 154.50 147.00 148.95 148.95 47,521
Nov 6, 2023 145.70 153.90 142.00 152.45 152.45 126,478
Nov 3, 2023 144.90 148.95 138.10 141.95 141.95 46,206
Nov 2, 2023 144.40 144.90 141.00 142.90 142.90 10,695
Nov 1, 2023 147.50 147.50 140.60 142.45 142.45 18,198
Oct 31, 2023 144.00 146.10 143.00 145.30 145.30 104,586
Oct 30, 2023 145.30 145.30 142.80 143.50 143.50 18,017
Oct 27, 2023 145.00 146.00 141.15 145.30 145.30 35,210
Oct 26, 2023 145.85 146.80 137.05 145.60 145.60 121,725
Oct 25, 2023 152.00 152.00 142.50 143.85 143.85 40,609
Oct 23, 2023 153.55 156.00 141.05 149.75 149.75 154,554
Oct 20, 2023 153.00 153.00 149.00 150.35 150.35 22,799
Oct 19, 2023 151.95 153.00 147.80 151.40 151.40 42,084
Oct 18, 2023 155.10 156.80 147.95 149.95 149.95 83,997
Oct 17, 2023 158.00 158.00 148.55 155.95 155.95 169,813
Oct 16, 2023 150.00 153.45 148.50 149.65 149.65 42,971
Oct 13, 2023 150.50 156.40 149.50 153.20 153.20 52,769
Oct 12, 2023 156.40 156.65 150.55 153.80 153.80 202,471
Oct 11, 2023 159.80 160.65 154.25 156.75 156.75 81,714
Oct 10, 2023 157.20 160.00 153.00 159.25 159.25 120,131
Oct 9, 2023 156.85 160.00 150.75 157.20 157.20 122,938
Oct 6, 2023 154.85 158.95 153.30 157.85 157.85 128,665
Oct 5, 2023 158.90 158.90 152.05 153.65 153.65 49,771
Oct 4, 2023 158.00 159.00 151.60 154.55 154.55 100,058
Oct 3, 2023 165.00 165.00 157.15 158.55 158.55 123,854
Sep 29, 2023 164.90 167.00 162.80 165.40 165.40 80,806
Sep 28, 2023 166.80 166.80 161.70 163.90 163.90 50,940
Sep 27, 2023 168.30 169.25 163.55 165.55 165.55 52,192
Sep 26, 2023 164.00 168.90 160.35 167.00 167.00 157,917
Sep 25, 2023 164.10 167.65 161.50 163.50 163.50 80,429
Sep 22, 2023 170.95 170.95 163.15 164.75 164.75 78,435
Sep 21, 2023 165.50 169.00 163.55 166.25 166.25 141,479
Sep 20, 2023 166.00 166.00 162.05 163.75 163.75 91,362
Sep 18, 2023 166.50 170.55 164.00 166.20 166.20 131,562
Sep 15, 2023 164.40 166.05 157.65 164.75 164.75 216,609
Sep 14, 2023 162.70 163.50 158.10 161.95 161.95 100,463
Sep 13, 2023 157.90 161.00 154.00 159.70 159.70 261,329
Sep 12, 2023 161.45 163.60 152.30 157.25 157.25 158,458
Sep 11, 2023 157.00 157.80 150.30 157.60 157.60 139,789
Sep 8, 2023 145.00 151.40 145.00 150.30 150.30 72,764
Sep 7, 2023 141.50 144.90 138.10 144.20 144.20 57,667
Sep 6, 2023 139.50 142.90 136.10 141.75 141.75 36,718
Sep 5, 2023 135.25 141.00 130.05 139.60 139.60 138,267
Sep 4, 2023 139.00 142.00 134.00 135.25 135.25 55,256
Sep 1, 2023 139.90 139.95 135.15 139.80 139.80 47,760
Aug 31, 2023 138.15 140.60 135.00 138.90 138.90 20,714
Aug 30, 2023 141.70 142.80 135.25 138.15 138.15 31,507
Aug 29, 2023 143.00 144.90 137.10 140.90 140.90 55,807
Aug 28, 2023 139.70 144.00 132.70 141.70 141.70 88,610
Aug 25, 2023 143.40 143.40 135.00 139.65 139.65 93,184
Aug 24, 2023 146.85 146.85 138.00 142.10 142.10 140,901
Aug 23, 2023 149.40 149.40 144.65 145.25 145.25 35,250
Aug 22, 2023 149.00 149.00 144.00 148.30 148.30 22,473
Aug 21, 2023 149.70 149.70 144.10 148.60 148.60 31,188
Aug 18, 2023 147.90 149.00 142.80 147.75 147.75 58,463
Aug 17, 2023 147.90 147.90 140.40 146.30 146.30 53,287
Aug 16, 2023 151.00 153.00 144.00 145.30 145.30 35,274
Aug 14, 2023 153.00 153.00 146.00 150.25 150.25 38,198
Aug 11, 2023 148.60 156.00 148.50 153.55 153.55 53,605
Aug 10, 2023 149.00 157.50 143.15 153.20 153.20 175,948
Aug 9, 2023 161.70 161.70 150.35 150.65 150.65 96,258
Aug 8, 2023 161.90 161.90 154.10 158.25 158.25 35,335
Aug 7, 2023 160.15 164.50 157.10 158.15 158.15 25,063
Aug 4, 2023 166.80 166.80 158.55 160.85 160.85 36,074
Aug 3, 2023 160.30 165.80 160.30 164.65 164.65 15,369
Aug 2, 2023 166.00 166.00 162.00 162.55 162.55 19,810
Aug 1, 2023 162.15 167.00 162.00 166.75 166.75 58,352
Jul 31, 2023 163.40 166.00 158.00 164.65 164.65 96,798
Jul 28, 2023 161.00 166.85 156.00 159.30 159.30 31,564
Jul 27, 2023 168.60 168.60 162.25 163.55 163.55 21,407
Jul 26, 2023 166.15 170.00 165.10 165.90 165.90 23,727
Jul 25, 2023 165.75 169.00 165.00 166.15 166.15 33,760
Jul 24, 2023 164.90 167.80 162.00 165.80 165.80 24,322
Jul 21, 2023 162.00 169.90 160.00 164.90 164.90 66,824
Jul 20, 2023 164.65 165.00 160.00 163.30 163.30 34,628
Jul 19, 2023 161.95 164.90 159.10 163.55 163.55 23,679
Jul 18, 2023 159.40 167.40 159.40 161.95 161.95 15,201
Jul 17, 2023 169.50 169.50 163.00 166.15 166.15 13,306
Jul 14, 2023 166.40 168.95 162.15 167.60 167.60 28,338
Jul 13, 2023 169.50 169.50 161.00 164.45 164.45 37,033
Jul 12, 2023 170.00 171.00 166.25 166.55 166.55 11,920
Jul 11, 2023 170.90 171.00 167.00 168.25 168.25 10,459
Jul 10, 2023 169.40 170.95 166.00 169.95 169.95 53,772
Jul 7, 2023 169.95 171.50 166.00 169.65 169.65 43,280
Jul 6, 2023 165.00 168.95 160.00 167.35 167.35 73,357
Jul 5, 2023 166.25 166.30 161.50 164.55 164.55 40,835
Jul 4, 2023 166.30 168.90 163.10 164.65 164.65 62,538
Jul 3, 2023 163.50 167.95 162.60 163.40 163.40 16,201
Jun 30, 2023 167.00 171.85 164.20 166.40 166.40 24,688
Jun 28, 2023 168.50 170.30 164.00 167.55 167.55 41,049
Jun 27, 2023 167.55 169.70 161.00 164.75 164.75 15,695
Jun 26, 2023 169.00 169.95 166.10 167.55 167.55 17,231
Jun 23, 2023 170.45 172.70 162.10 168.65 168.65 64,664
Jun 22, 2023 173.90 173.90 167.50 170.45 170.45 64,854
Jun 21, 2023 169.00 173.70 168.00 172.40 172.40 60,271
Jun 20, 2023 169.90 172.00 166.00 171.75 171.75 72,682
Jun 19, 2023 173.50 174.00 167.00 168.40 168.40 93,341
Jun 16, 2023 168.00 171.10 162.30 170.25 170.25 110,202
Jun 15, 2023 164.70 167.60 162.50 166.95 166.95 106,711
Jun 14, 2023 167.20 167.20 160.00 163.60 163.60 153,269
Jun 13, 2023 165.50 167.00 161.10 163.75 163.75 10,571
Jun 12, 2023 158.45 166.35 155.45 163.15 163.15 77,999
Jun 9, 2023 156.75 162.00 154.00 158.45 158.45 100,241
Jun 8, 2023 160.90 161.00 154.50 156.75 156.75 59,960
Jun 7, 2023 154.95 160.00 152.05 158.90 158.90 47,259
Jun 6, 2023 161.80 162.50 157.00 158.80 158.80 202,642
Jun 5, 2023 161.45 164.00 157.70 159.10 159.10 151,012
Jun 2, 2023 166.25 167.00 158.60 161.45 161.45 153,723
Jun 1, 2023 168.95 169.30 162.60 164.95 164.95 155,894
May 31, 2023 158.25 166.00 158.25 164.80 164.80 318,476
May 30, 2023 158.95 160.30 153.05 158.65 158.65 246,568
May 29, 2023 159.80 159.80 152.00 155.75 155.75 191,242
May 26, 2023 159.70 159.70 155.50 156.70 156.70 146,628
May 25, 2023 150.10 158.70 150.10 156.95 156.95 161,255
May 24, 2023 150.75 156.00 150.70 152.90 152.90 310,108
May 23, 2023 155.00 162.30 149.95 151.45 151.45 538,300
May 22, 2023 147.80 155.15 147.80 154.80 154.80 140,066
May 19, 2023 142.30 147.80 141.00 147.80 147.80 151,656
May 18, 2023 142.90 142.90 139.10 140.80 140.80 39,227
May 17, 2023 142.40 142.40 138.10 141.05 141.05 34,294
May 16, 2023 143.50 143.50 138.50 141.15 141.15 43,726
May 15, 2023 140.15 143.00 140.00 141.05 141.05 27,441
May 12, 2023 141.00 142.35 140.00 140.30 140.30 32,647
May 11, 2023 145.25 145.25 137.25 142.35 142.35 153,819
May 10, 2023 148.25 148.25 143.35 144.45 144.45 12,074
May 9, 2023 147.35 149.80 142.00 145.95 145.95 57,586
May 8, 2023 149.20 150.25 144.00 145.95 145.95 37,793
May 5, 2023 151.90 151.90 145.00 146.25 146.25 32,419
May 4, 2023 145.20 152.90 145.20 150.55 150.55 38,417
May 3, 2023 148.45 153.00 141.30 150.55 150.55 94,352
May 2, 2023 146.95 150.00 143.10 147.55 147.55 53,060
Apr 28, 2023 147.00 149.50 142.00 146.95 146.95 58,885
Apr 27, 2023 149.00 151.00 142.00 144.85 144.85 107,173
Apr 26, 2023 141.50 148.00 135.10 147.45 147.45 178,368