Hilltone Software and Gases Limited (BOM:544308)
India · Delayed Price · Currency is INR 50.00
+1.26 (2.59%)
At close: Apr 21, 2026
BOM:544308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 50.99 | 50.99 | 47.00 | 50.05 | 50.05 | 1.32% | 95,801 |
| Mar 25, 2026 | 47.84 | 49.90 | 46.15 | 49.40 | 49.40 | 3.26% | 18,044 |
| Mar 24, 2026 | 46.01 | 49.71 | 45.70 | 47.84 | 47.84 | -0.54% | 23,200 |
| Mar 23, 2026 | 51.40 | 51.49 | 48.10 | 48.10 | 48.10 | -5.00% | 8,249 |
| Mar 20, 2026 | 50.00 | 53.44 | 49.90 | 50.63 | 50.63 | -1.97% | 57,539 |
| Mar 19, 2026 | 52.48 | 52.48 | 50.00 | 51.65 | 51.65 | 0.08% | 2,712 |
| Mar 18, 2026 | 53.85 | 53.90 | 50.00 | 51.61 | 51.61 | -1.58% | 20,855 |
| Mar 17, 2026 | 54.30 | 54.35 | 50.00 | 52.44 | 52.44 | -0.08% | 72,320 |
| Mar 16, 2026 | 53.95 | 54.50 | 50.76 | 52.48 | 52.48 | 0.57% | 77,249 |
| Mar 13, 2026 | 52.10 | 54.70 | 50.10 | 52.18 | 52.18 | -0.95% | 130,746 |
| Mar 12, 2026 | 53.50 | 54.79 | 51.02 | 52.68 | 52.68 | -0.59% | 53,015 |
| Mar 11, 2026 | 52.60 | 54.97 | 51.15 | 52.99 | 52.99 | -1.58% | 6,813 |
| Mar 10, 2026 | 53.55 | 55.65 | 53.03 | 53.84 | 53.84 | 1.58% | 145,157 |
| Mar 9, 2026 | 50.01 | 53.50 | 50.01 | 53.00 | 53.00 | 1.16% | 25,836 |
| Mar 6, 2026 | 53.78 | 55.89 | 51.29 | 52.39 | 52.39 | -2.58% | 14,119 |
| Mar 5, 2026 | 53.40 | 55.50 | 52.21 | 53.78 | 53.78 | -2.04% | 100,393 |
| Mar 4, 2026 | 52.30 | 55.99 | 52.25 | 54.90 | 54.90 | -0.18% | 1,799 |
| Mar 2, 2026 | 56.70 | 57.98 | 53.54 | 55.00 | 55.00 | -2.40% | 10,649 |
| Feb 27, 2026 | 57.80 | 57.80 | 55.01 | 56.35 | 56.35 | -0.56% | 6,834 |
| Feb 26, 2026 | 53.16 | 58.74 | 53.16 | 56.67 | 56.67 | 1.29% | 124,034 |
| Feb 25, 2026 | 56.00 | 56.00 | 53.10 | 55.95 | 55.95 | 1.91% | 126,993 |
| Feb 24, 2026 | 54.50 | 56.79 | 54.14 | 54.90 | 54.90 | -3.65% | 476,049 |
| Feb 23, 2026 | 55.00 | 57.00 | 54.10 | 56.98 | 56.98 | 0.42% | 70,812 |
| Feb 20, 2026 | 55.70 | 57.32 | 54.71 | 56.74 | 56.74 | -1.32% | 8,198 |
| Feb 19, 2026 | 57.52 | 59.00 | 54.81 | 57.50 | 57.50 | -0.03% | 1,022 |
| Feb 18, 2026 | 56.50 | 61.70 | 56.15 | 57.52 | 57.52 | -2.67% | 10,346 |
| Feb 17, 2026 | 60.81 | 63.20 | 57.80 | 59.10 | 59.10 | -2.81% | 5,136 |
| Feb 16, 2026 | 59.15 | 63.70 | 59.15 | 60.81 | 60.81 | -1.19% | 23,374 |
| 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 |