Hilton Met.Forg.

Hilton Metal Forging Ltd Historical Data

NSEBSE

₹90.15

(-0.76%)

Feb 5, 2025|03:42:05 PM

Invest wise with Expert advice

From Date

05/01/2025

To Date

05/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jan-2025	115.4	123.25	112	112.23	10,155	13,48,92,161.56	6,70,941
07-Jan-2025	114	117.9	113.2	116.58	3,551	3,98,83,657.67	1,66,013
08-Jan-2025	117.25	117.58	112.01	112.6	2,488	2,12,73,522.47	78,848
09-Jan-2025	113.85	114.29	103.24	105.48	2,726	3,36,10,565.88	1,64,472
10-Jan-2025	105.7	105.7	96.94	97.98	4,123	4,17,87,890.84	1,91,846
13-Jan-2025	97.7	101.28	89.95	91.85	4,281	4,11,76,748.07	2,54,766
14-Jan-2025	93.26	96.13	91.81	92.83	2,180	2,21,46,844.21	1,13,523
15-Jan-2025	92.16	98.94	91.28	94.79	3,248	2,91,98,945.53	1,55,747
16-Jan-2025	95.49	97.18	94.14	94.53	1,423	84,02,879.62	54,179
17-Jan-2025	95.79	95.79	93.41	93.86	1,373	73,36,728.1	40,561
20-Jan-2025	93.86	98.57	92.51	95.26	2,217	1,95,35,405.29	1,11,630
21-Jan-2025	95.26	97.18	92.65	93.13	1,527	1,88,62,799.04	1,09,376
22-Jan-2025	95.7	95.7	86.2	90.53	3,231	2,36,69,981.97	1,33,717
23-Jan-2025	90.45	93.49	89.88	90.44	1,446	1,05,02,731.38	61,582
24-Jan-2025	90.95	94.43	88.27	89.1	1,555	87,43,175.36	55,251
27-Jan-2025	89.1	106.92	83.83	86.26	2,609	3,52,62,748.94	1,35,009
28-Jan-2025	87.51	94.6	82.46	91.52	2,994	1,73,88,762.88	89,309
29-Jan-2025	93	93	90.21	90.96	1,010	44,19,305.24	27,577
30-Jan-2025	92.99	92.99	88.25	88.44	1,007	77,69,165.78	38,781
31-Jan-2025	89.49	94.5	89	93.51	1,531	1,07,37,318.44	64,435
01-Feb-2025	94.7	94.7	89.33	90.28	855	30,35,092.84	18,241
03-Feb-2025	89.2	90.28	88.01	89	643	29,59,877.66	21,176
04-Feb-2025	91.95	92	89.35	90.84	653	30,63,973.5	19,774

Hilton Met.Forg.: Related NEWS

No Record Found

Invest wise with Expert advice