Skip to main content
logo
Hilton Metal Forging Limited (BOM:532847)
India flag India · Delayed Price · Currency is INR
24.92
-0.16 (-0.64%)
At close: Apr 21, 2026

BOM:532847 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202625.8025.9924.7124.9224.92-0.64%58,132
Apr 20, 202626.5026.8025.0025.0825.08-3.65%85,987
Apr 17, 202627.3927.5925.8026.0326.03-2.62%302,132
Apr 16, 202629.1029.1026.2126.7326.731.02%707,716
Apr 15, 202625.9826.4625.5026.4626.469.98%237,477
Apr 13, 202621.7424.0621.3024.0624.069.96%164,443
Apr 10, 202620.3522.3820.3521.8821.887.52%127,718
Apr 9, 202620.3321.2820.1620.3520.35-7.42%125,856
Apr 8, 202622.9422.9421.3521.9821.98-69,272
Apr 7, 202621.4522.4620.0021.9821.985.37%63,834
Apr 6, 202621.5021.8820.0520.8620.86-3.52%189,268
Apr 2, 202623.2023.2021.4221.6221.62-9.12%104,148
Apr 1, 202626.9027.3223.2023.7923.79-4.76%496,016
Mar 30, 202622.2524.9821.7924.9824.9819.98%573,383
Mar 27, 202620.6920.8219.7220.8220.8220.00%952,100
Mar 25, 202615.0017.3515.0017.3517.3519.99%408,785
Mar 24, 202616.0016.0013.5014.4614.46-0.48%154,630
Mar 23, 202618.7418.7414.5014.5314.53-7.04%29,826
Mar 20, 202616.4716.4715.6115.6315.63-1.26%57,983
Mar 19, 202616.5016.5015.4515.8315.83-3.18%51,166
Mar 18, 202616.4816.7216.1016.3516.351.68%47,552
Mar 17, 202616.0016.3516.0016.0816.080.12%19,772
Mar 16, 202616.8417.1416.0216.0616.06-4.06%59,510
Mar 13, 202616.9416.9516.6016.7416.74-0.36%19,770
Mar 12, 202616.9017.2916.7816.8016.80-0.36%23,822
Mar 11, 202616.9217.1016.6516.8616.86-0.06%17,987
Mar 10, 202617.1717.2416.8016.8716.87-1.75%17,651
Mar 9, 202617.1517.2416.1117.1717.170.35%34,743
Mar 6, 202616.8717.3716.8217.1117.110.35%17,934
Mar 5, 202617.4017.5416.9117.0517.050.89%15,812
Mar 4, 202617.3117.6516.8016.9016.90-4.09%14,895
Mar 2, 202617.1617.9017.1617.6217.62-2.00%8,032
Feb 27, 202617.5318.1917.1517.9817.981.64%36,909
Feb 26, 202617.9518.3517.2317.6917.69-1.56%16,207
Feb 25, 202619.7819.7817.5017.9717.97-7.23%23,331
Feb 24, 202619.9219.9218.8119.3719.37-1.27%22,387
Feb 23, 202621.3122.9919.5019.6218.66-7.84%32,205
Feb 20, 202621.2021.9021.0421.2920.251.09%56,907
Feb 19, 202624.9924.9921.0221.0620.03-11.25%99,358
Feb 18, 202624.1224.9523.2723.7322.57-1.82%16,496
Feb 17, 202625.5025.5023.9324.1722.99-1.19%48,732
Feb 16, 202627.0027.1423.9224.4623.27-9.61%24,432
Feb 13, 202628.9728.9726.6727.0625.74-0.66%5,072
Feb 12, 202627.5427.5527.0227.2425.910.52%3,062
Feb 11, 202627.7927.9926.5627.1025.78-0.07%8,125
Feb 10, 202626.4227.9826.4227.1225.803.51%27,482
Feb 9, 202626.7027.1926.1126.2024.923.52%9,464
Feb 6, 202626.6126.6125.1125.3124.07-4.89%22,754
Feb 5, 202628.2528.2526.4026.6125.31-4.93%15,222
Feb 4, 202628.5028.5027.4027.9926.622.34%19,585