Hilltone Software and Gases Limited (BOM:544308)
India · Delayed Price · Currency is INR 49.18
+1.80 (3.80%)
At close: May 22, 2026
BOM:544308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |