HIL Historical Share Price Data

Hil Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	2691.8	2705	2651	2688.8	1323	17519430.1	4766	54.00	-3.00
21-Mar-2024	2688.8	2710	2675.1	2689.75	1171	16663276.4	4488	34.90	0.95
22-Mar-2024	2685.75	2761.55	2685.75	2736.4	3401	39115254.25	8007	75.80	50.65
26-Mar-2024	2721.6	2755.9	2684	2688.85	2303	43007496.95	11263	71.90	-32.75
27-Mar-2024	2690	2727	2580.3	2593.8	4668	98304970.6	25941	146.70	-96.20
28-Mar-2024	2632.7	2671	2600	2604.75	2591	39949837.05	9998	71.00	-27.95
01-Apr-2024	2623.4	2702.65	2613	2698.65	1425	13066930.3	2769	89.65	75.25
02-Apr-2024	2673.35	2717.25	2673.35	2698.7	2515	15466354.1	3463	43.90	25.35
03-Apr-2024	2698.75	2769.95	2696.35	2756.55	1446	22156910	3782	73.60	57.80
04-Apr-2024	2789.4	2789.4	2742.1	2788.4	1356	20554147.45	4765	47.30	-1.00
05-Apr-2024	2789.4	2800	2751	2770.7	679	12126865.9	2250	49.00	-18.70
08-Apr-2024	2814.9	2979.95	2783.45	2909	3784	56030253.45	9832	196.50	94.10
09-Apr-2024	2881	2930	2825	2853.35	1318	13481389.3	2552	105.00	-27.65
10-Apr-2024	2853.35	2873.7	2791	2835.75	1363	22511971.3	4728	82.70	-17.60
12-Apr-2024	2836	2869.55	2792.05	2815.6	1416	22290261.4	4389	77.50	-20.40
15-Apr-2024	2757	2810.05	2619.1	2796.9	1708	17879436.85	6482	190.95	39.90
16-Apr-2024	2777.35	2809.9	2768.05	2784.7	2220	22923135.15	5655	41.85	7.35
18-Apr-2024	2785	2787.95	2674.45	2686.95	2607	39302504.75	10802	113.50	-98.05
19-Apr-2024	2686.95	2699.9	2635	2662.75	2211	22270657	5104	64.90	-24.20

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.