Hilltone Software and Gases Limited (BOM:544308)
India · Delayed Price · Currency is INR 44.19
+2.49 (5.97%)
At close: Jul 31, 2026
BOM:544308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 41.70 | 44.31 | 41.00 | 44.19 | 44.19 | 5.97% | 160,638 |
| Jul 30, 2026 | 41.95 | 44.10 | 41.51 | 41.70 | 41.70 | -0.60% | 65,579 |
| Jul 29, 2026 | 42.36 | 42.36 | 40.00 | 41.95 | 41.95 | 4.74% | 120,668 |
| Jul 28, 2026 | 39.00 | 42.89 | 39.00 | 40.05 | 40.05 | -1.91% | 185 |
| Jul 27, 2026 | 40.40 | 47.90 | 38.26 | 40.83 | 40.83 | -4.24% | 8,522 |
| Jul 24, 2026 | 41.59 | 42.99 | 40.24 | 42.64 | 42.64 | 2.52% | 33,041 |
| Jul 23, 2026 | 41.21 | 43.80 | 39.57 | 41.59 | 41.59 | 1.41% | 149,122 |
| Jul 22, 2026 | 40.03 | 44.99 | 39.01 | 41.01 | 41.01 | 2.45% | 106,896 |
| Jul 21, 2026 | 41.85 | 42.99 | 39.50 | 40.03 | 40.03 | -3.12% | 162,081 |
| Jul 20, 2026 | 41.81 | 43.49 | 40.56 | 41.32 | 41.32 | -0.82% | 69,356 |
| Jul 17, 2026 | 43.95 | 48.00 | 41.00 | 41.66 | 41.66 | -5.21% | 62,702 |
| Jul 16, 2026 | 39.00 | 44.22 | 39.00 | 43.95 | 43.95 | 6.57% | 169,484 |
| Jul 15, 2026 | 40.00 | 42.00 | 39.50 | 41.24 | 41.24 | 2.05% | 113,312 |
| Jul 14, 2026 | 45.00 | 45.00 | 40.00 | 40.41 | 40.41 | -4.04% | 147,399 |
| Jul 13, 2026 | 43.19 | 44.88 | 42.00 | 42.11 | 42.11 | -2.02% | 21,286 |
| Jul 10, 2026 | 44.16 | 45.99 | 40.50 | 42.98 | 42.98 | -2.67% | 55,093 |
| Jul 9, 2026 | 45.00 | 48.00 | 42.15 | 44.16 | 44.16 | -1.87% | 156 |
| Jul 8, 2026 | 41.60 | 46.95 | 41.60 | 45.00 | 45.00 | 1.33% | 3,614 |
| Jul 7, 2026 | 43.35 | 45.50 | 42.40 | 44.41 | 44.41 | 4.49% | 6,767 |
| Jul 6, 2026 | 43.92 | 45.95 | 42.00 | 42.50 | 42.50 | -3.23% | 7,713 |
| Jul 3, 2026 | 44.30 | 44.30 | 42.00 | 43.92 | 43.92 | -0.86% | 6,664 |
| Jul 2, 2026 | 43.00 | 44.90 | 42.00 | 44.30 | 44.30 | 3.02% | 6,935 |
| Jul 1, 2026 | 43.99 | 43.99 | 41.71 | 43.00 | 43.00 | -2.25% | 1,945 |
| Jun 30, 2026 | 43.00 | 45.45 | 42.95 | 43.99 | 43.99 | 3.19% | 51,412 |
| Jun 29, 2026 | 43.97 | 43.98 | 42.00 | 42.63 | 42.63 | -3.07% | 61,324 |
| Jun 25, 2026 | 44.44 | 44.44 | 43.00 | 43.98 | 43.98 | 2.26% | 3,259 |
| Jun 24, 2026 | 43.05 | 45.55 | 43.00 | 43.01 | 43.01 | -0.09% | 8,990 |
| Jun 23, 2026 | 43.99 | 44.00 | 43.00 | 43.05 | 43.05 | -0.78% | 10,484 |
| Jun 22, 2026 | 46.00 | 46.00 | 42.30 | 43.39 | 43.39 | -0.64% | 22,643 |
| Jun 19, 2026 | 49.95 | 49.95 | 42.30 | 43.67 | 43.67 | 0.39% | 6,409 |
| Jun 18, 2026 | 44.00 | 45.90 | 41.25 | 43.50 | 43.50 | -0.34% | 7,041 |
| Jun 17, 2026 | 43.56 | 46.50 | 42.60 | 43.65 | 43.65 | -0.80% | 9,346 |
| Jun 16, 2026 | 51.80 | 51.80 | 42.55 | 44.00 | 44.00 | 0.34% | 84,684 |
| Jun 15, 2026 | 41.42 | 49.10 | 41.42 | 43.85 | 43.85 | 3.20% | 95,483 |
| 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 |