Hilltone Software and Gases Limited (BOM:544308)
India · Delayed Price · Currency is INR 61.54
+2.93 (5.00%)
At close: Feb 13, 2026
BOM:544308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 60.40 | 61.54 | 59.00 | 61.54 | 61.54 | 5.00% | 53,869 |
| Feb 12, 2026 | 57.80 | 58.61 | 54.56 | 58.61 | 58.61 | 5.00% | 190,272 |
| Feb 11, 2026 | 54.20 | 57.00 | 54.20 | 55.82 | 55.82 | -1.13% | 32,062 |
| Feb 10, 2026 | 55.69 | 56.50 | 53.15 | 56.46 | 56.46 | 1.06% | 31,401 |
| Feb 9, 2026 | 57.11 | 57.80 | 53.73 | 55.87 | 55.87 | -1.20% | 128,556 |
| Feb 6, 2026 | 53.10 | 56.80 | 53.10 | 56.55 | 56.55 | 2.82% | 106,154 |
| Feb 5, 2026 | 50.35 | 55.49 | 50.35 | 55.00 | 55.00 | 3.87% | 54,572 |
| Feb 4, 2026 | 54.99 | 54.99 | 50.00 | 52.95 | 52.95 | 0.63% | 154,620 |
| Feb 3, 2026 | 55.01 | 55.01 | 52.02 | 52.62 | 52.62 | -3.89% | 13,727 |
| Feb 2, 2026 | 52.25 | 54.89 | 52.25 | 54.75 | 54.75 | -0.27% | 106,226 |
| Feb 1, 2026 | 57.12 | 57.12 | 54.90 | 54.90 | 54.90 | -1.96% | 89 |
| Jan 30, 2026 | 52.81 | 58.32 | 52.78 | 56.00 | 56.00 | 0.81% | 56,115 |
| Jan 29, 2026 | 58.90 | 58.90 | 55.55 | 55.55 | 55.55 | -4.99% | 1,468 |
| Jan 28, 2026 | 58.24 | 60.99 | 58.00 | 58.47 | 58.47 | 0.39% | 105,911 |
| Jan 27, 2026 | 58.23 | 58.24 | 56.30 | 58.24 | 58.24 | 4.99% | 29,568 |
| Jan 23, 2026 | 55.70 | 55.72 | 55.00 | 55.47 | 55.47 | 4.52% | 136,018 |
| Jan 22, 2026 | 55.86 | 55.86 | 53.07 | 53.07 | 53.07 | -4.99% | 2,393 |
| Jan 21, 2026 | 56.00 | 58.80 | 55.86 | 55.86 | 55.86 | -5.00% | 63,284 |
| Jan 20, 2026 | 58.76 | 58.80 | 55.83 | 58.80 | 58.80 | 0.07% | 61,718 |
| Jan 19, 2026 | 58.77 | 61.00 | 58.76 | 58.76 | 58.76 | -5.00% | 51,209 |
| Jan 16, 2026 | 68.30 | 68.30 | 61.85 | 61.85 | 61.85 | -4.99% | 20,626 |
| Jan 14, 2026 | 68.52 | 69.80 | 65.10 | 65.10 | 65.10 | -4.99% | 12,542 |
| Jan 13, 2026 | 70.30 | 73.50 | 67.25 | 68.52 | 68.52 | -3.19% | 111,936 |
| Jan 12, 2026 | 77.60 | 77.60 | 70.40 | 70.78 | 70.78 | -4.35% | 3,722 |
| Jan 9, 2026 | 76.00 | 79.50 | 74.00 | 74.00 | 74.00 | -2.87% | 71,308 |
| Jan 8, 2026 | 76.51 | 77.00 | 73.51 | 76.19 | 76.19 | -1.46% | 240,804 |
| Jan 7, 2026 | 76.72 | 84.00 | 76.72 | 77.32 | 77.32 | -4.25% | 65,865 |
| Jan 6, 2026 | 89.25 | 89.25 | 80.75 | 80.75 | 80.75 | -5.00% | 109,170 |
| Jan 5, 2026 | 89.00 | 92.00 | 84.55 | 85.00 | 85.00 | -4.49% | 13,124 |
| Jan 2, 2026 | 91.00 | 91.10 | 86.24 | 89.00 | 89.00 | -1.95% | 171,128 |
| Jan 1, 2026 | 86.10 | 91.00 | 85.90 | 90.77 | 90.77 | 0.91% | 155,320 |
| Dec 31, 2025 | 91.50 | 91.50 | 86.00 | 89.95 | 89.95 | -0.23% | 41,777 |
| Dec 30, 2025 | 93.00 | 93.00 | 88.00 | 90.16 | 90.16 | 1.68% | 14,960 |
| Dec 29, 2025 | 89.98 | 90.39 | 83.00 | 88.67 | 88.67 | 3.00% | 21,757 |
| Dec 26, 2025 | 86.00 | 86.10 | 82.00 | 86.09 | 86.09 | 4.99% | 7,095 |
| Dec 24, 2025 | 81.90 | 82.00 | 77.81 | 82.00 | 82.00 | 0.12% | 12,636 |
| Dec 23, 2025 | 77.01 | 84.10 | 76.95 | 81.90 | 81.90 | 1.11% | 5,036 |
| Dec 22, 2025 | 81.99 | 81.99 | 77.90 | 81.00 | 81.00 | -1.21% | 5,955 |
| Dec 19, 2025 | 78.20 | 82.00 | 78.10 | 81.99 | 81.99 | 0.76% | 8,348 |
| Dec 18, 2025 | 79.20 | 81.90 | 75.00 | 81.37 | 81.37 | 4.32% | 33,243 |
| Dec 17, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 4.00% | 15,120 |
| Dec 16, 2025 | 76.12 | 76.88 | 75.00 | 75.00 | 75.00 | -0.49% | 15,472 |
| Dec 15, 2025 | 78.35 | 78.35 | 74.08 | 75.37 | 75.37 | -3.33% | 15,529 |
| Dec 12, 2025 | 75.05 | 78.00 | 75.05 | 77.97 | 77.97 | -1.30% | 3,389 |
| Dec 11, 2025 | 73.25 | 79.00 | 73.25 | 79.00 | 79.00 | 2.46% | 4,794 |
| Dec 10, 2025 | 80.00 | 81.90 | 75.55 | 77.10 | 77.10 | -3.04% | 26,393 |
| Dec 9, 2025 | 77.99 | 80.00 | 74.10 | 79.52 | 79.52 | 1.96% | 7,984 |
| Dec 8, 2025 | 74.96 | 78.00 | 74.96 | 77.99 | 77.99 | -1.15% | 1,107 |
| Dec 5, 2025 | 79.00 | 79.00 | 78.90 | 78.90 | 78.90 | 0.64% | 12,000 |
| Dec 4, 2025 | 78.50 | 78.50 | 78.27 | 78.40 | 78.40 | -0.13% | 801 |