Hilltone Software and Gases Limited (BOM:544308)
India · Delayed Price · Currency is INR 44.93
+1.71 (3.96%)
At close: Jun 11, 2026
BOM:544308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 42.10 | 45.90 | 40.25 | 42.49 | 42.49 | -5.43% | 3,822 |
| Jun 11, 2026 | 45.00 | 45.90 | 42.00 | 44.93 | 44.93 | 3.96% | 5,502 |
| Jun 10, 2026 | 45.36 | 45.85 | 43.00 | 43.22 | 43.22 | -4.72% | 14,728 |
| Jun 9, 2026 | 46.70 | 46.70 | 42.40 | 45.36 | 45.36 | -3.01% | 18,770 |
| Jun 8, 2026 | 47.99 | 47.99 | 43.00 | 46.77 | 46.77 | 0.99% | 5,509 |
| Jun 5, 2026 | 47.25 | 50.00 | 46.05 | 46.31 | 46.31 | -1.86% | 19,267 |
| Jun 4, 2026 | 48.00 | 48.00 | 45.51 | 47.19 | 47.19 | 2.45% | 108,395 |
| Jun 3, 2026 | 47.27 | 48.85 | 44.20 | 46.06 | 46.06 | -2.56% | 87,081 |
| Jun 2, 2026 | 46.70 | 51.50 | 46.59 | 47.27 | 47.27 | -5.35% | 61,066 |
| Jun 1, 2026 | 48.65 | 52.90 | 47.74 | 49.94 | 49.94 | 3.08% | 3,831 |
| May 29, 2026 | 50.40 | 50.42 | 47.70 | 48.45 | 48.45 | 2.93% | 3,582 |
| May 27, 2026 | 46.40 | 50.97 | 46.40 | 47.07 | 47.07 | -5.04% | 5,214 |
| May 26, 2026 | 48.00 | 51.24 | 47.15 | 49.57 | 49.57 | 3.27% | 59,431 |
| May 25, 2026 | 48.50 | 49.99 | 46.50 | 48.00 | 48.00 | -2.40% | 2,084 |
| May 22, 2026 | 46.19 | 50.74 | 46.19 | 49.18 | 49.18 | 3.80% | 18,208 |
| May 21, 2026 | 48.99 | 48.99 | 46.50 | 47.38 | 47.38 | 0.51% | 88,670 |
| May 20, 2026 | 49.70 | 49.89 | 47.00 | 47.14 | 47.14 | -3.46% | 20,028 |
| May 19, 2026 | 49.90 | 49.90 | 45.50 | 48.83 | 48.83 | 1.16% | 3,358 |
| May 18, 2026 | 50.24 | 51.91 | 45.01 | 48.27 | 48.27 | -1.99% | 5,724 |
| May 15, 2026 | 50.00 | 50.00 | 48.00 | 49.25 | 49.25 | 2.60% | 3,706 |
| May 14, 2026 | 47.79 | 51.40 | 46.55 | 48.00 | 48.00 | 0.42% | 55,736 |
| May 13, 2026 | 47.71 | 48.90 | 47.00 | 47.80 | 47.80 | 0.19% | 1,650 |
| May 12, 2026 | 47.73 | 49.96 | 47.11 | 47.71 | 47.71 | -0.04% | 4,408 |
| May 11, 2026 | 46.00 | 50.98 | 46.00 | 47.73 | 47.73 | -0.83% | 58,281 |
| May 8, 2026 | 51.85 | 51.85 | 48.00 | 48.13 | 48.13 | 1.82% | 175,028 |
| May 7, 2026 | 48.09 | 48.90 | 47.02 | 47.27 | 47.27 | 0.25% | 194,105 |
| May 6, 2026 | 48.30 | 49.89 | 47.00 | 47.15 | 47.15 | -2.14% | 76,564 |
| May 5, 2026 | 46.06 | 50.00 | 46.06 | 48.18 | 48.18 | -0.48% | 6,940 |
| May 4, 2026 | 50.05 | 50.05 | 47.51 | 48.41 | 48.41 | -1.35% | 8,386 |
| Apr 30, 2026 | 50.50 | 50.50 | 49.00 | 49.07 | 49.07 | -2.79% | 288 |
| Apr 29, 2026 | 49.95 | 51.90 | 48.15 | 50.48 | 50.48 | 1.06% | 4,317 |
| Apr 28, 2026 | 50.10 | 50.99 | 48.01 | 49.95 | 49.95 | -0.30% | 6,017 |
| Apr 27, 2026 | 50.80 | 52.00 | 48.11 | 50.10 | 50.10 | 0.52% | 23,388 |
| Apr 24, 2026 | 50.99 | 50.99 | 48.50 | 49.84 | 49.84 | 0.54% | 18,603 |
| Apr 23, 2026 | 49.00 | 51.00 | 48.80 | 49.57 | 49.57 | 1.16% | 9,860 |
| Apr 22, 2026 | 50.00 | 54.00 | 48.87 | 49.00 | 49.00 | -2.00% | 125,577 |
| Apr 21, 2026 | 49.85 | 51.00 | 49.00 | 50.00 | 50.00 | 2.59% | 114,515 |
| Apr 20, 2026 | 49.60 | 50.00 | 48.14 | 48.74 | 48.74 | -1.73% | 200,364 |
| Apr 17, 2026 | 49.50 | 50.70 | 47.00 | 49.60 | 49.60 | 0.20% | 25,382 |
| Apr 16, 2026 | 51.70 | 51.70 | 49.00 | 49.50 | 49.50 | -0.38% | 51,538 |
| Apr 15, 2026 | 46.70 | 50.40 | 46.65 | 49.69 | 49.69 | 6.52% | 117,072 |
| Apr 13, 2026 | 52.90 | 52.90 | 45.22 | 46.65 | 46.65 | -7.13% | 18,383 |
| Apr 10, 2026 | 52.39 | 52.89 | 49.25 | 50.23 | 50.23 | -4.12% | 18,736 |
| Apr 9, 2026 | 48.95 | 53.39 | 48.95 | 52.39 | 52.39 | 7.03% | 14,838 |
| Apr 8, 2026 | 48.00 | 51.46 | 47.98 | 48.95 | 48.95 | 4.44% | 215,877 |
| Apr 7, 2026 | 47.03 | 48.40 | 46.75 | 46.87 | 46.87 | -0.34% | 1,396 |
| Apr 6, 2026 | 49.70 | 49.70 | 47.00 | 47.03 | 47.03 | -2.53% | 18,682 |
| Apr 2, 2026 | 48.00 | 51.80 | 47.60 | 48.25 | 48.25 | -2.43% | 3,706 |
| Apr 1, 2026 | 48.43 | 49.85 | 47.76 | 49.45 | 49.45 | 2.61% | 68,091 |
| Mar 30, 2026 | 50.99 | 50.99 | 48.00 | 48.19 | 48.19 | -3.72% | 17,765 |