Hilltone Software and Gases Limited (BOM:544308)
India · Delayed Price · Currency is INR 35.62
-2.28 (-6.02%)
At close: Sep 25, 2026
BOM:544308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 38.00 | 39.19 | 35.21 | 35.62 | 35.62 | -6.02% | 5,176 |
| Sep 24, 2026 | 39.95 | 39.95 | 37.00 | 37.90 | 37.90 | -2.52% | 5,598 |
| Sep 23, 2026 | 39.50 | 39.50 | 37.50 | 38.88 | 38.88 | -1.57% | 5,941 |
| Sep 22, 2026 | 40.00 | 40.00 | 38.00 | 39.50 | 39.50 | 0.79% | 6,795 |
| Sep 21, 2026 | 37.30 | 43.94 | 37.30 | 39.19 | 39.19 | 5.98% | 17,643 |
| Sep 18, 2026 | 35.85 | 38.70 | 35.85 | 36.98 | 36.98 | 2.18% | 531 |
| Sep 17, 2026 | 38.74 | 38.74 | 32.85 | 36.19 | 36.19 | -6.58% | 35,321 |
| Sep 16, 2026 | 37.60 | 38.97 | 37.60 | 38.74 | 38.74 | 2.90% | 306 |
| Sep 15, 2026 | 37.83 | 44.80 | 37.20 | 37.65 | 37.65 | -2.96% | 58,084 |
| Sep 11, 2026 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | -0.56% | 210 |
| Sep 10, 2026 | 40.93 | 40.93 | 37.84 | 39.02 | 39.02 | -1.06% | 1,620 |
| Sep 9, 2026 | 38.00 | 40.50 | 37.50 | 39.44 | 39.44 | -0.15% | 1,580 |
| Sep 8, 2026 | 42.00 | 42.00 | 38.00 | 39.50 | 39.50 | 2.01% | 364 |
| Sep 7, 2026 | 47.05 | 47.05 | 38.20 | 38.72 | 38.72 | -3.61% | 3,404 |
| Sep 4, 2026 | 40.28 | 44.00 | 39.22 | 40.17 | 40.17 | 1.72% | 5,126 |
| Sep 3, 2026 | 45.00 | 45.00 | 38.56 | 39.49 | 39.49 | -1.27% | 5,439 |
| Sep 2, 2026 | 39.85 | 41.50 | 39.40 | 40.00 | 40.00 | 2.59% | 15,645 |
| Sep 1, 2026 | 39.00 | 42.99 | 38.00 | 38.99 | 38.99 | -2.60% | 72,404 |
| Aug 31, 2026 | 38.36 | 42.99 | 38.36 | 40.03 | 40.03 | -2.03% | 34,443 |
| Aug 28, 2026 | 41.82 | 41.82 | 40.01 | 40.86 | 40.86 | 0.15% | 51,962 |
| Aug 27, 2026 | 40.04 | 41.00 | 40.04 | 40.80 | 40.80 | 0.74% | 230 |
| Aug 26, 2026 | 40.00 | 44.80 | 38.50 | 40.50 | 40.50 | -0.02% | 51,972 |
| Aug 25, 2026 | 41.50 | 41.50 | 38.52 | 40.51 | 40.51 | 1.27% | 362 |
| Aug 24, 2026 | 39.41 | 41.40 | 39.41 | 40.00 | 40.00 | 1.21% | 24,083 |
| Aug 21, 2026 | 40.45 | 41.38 | 39.10 | 39.52 | 39.52 | -0.18% | 3,407 |
| Aug 20, 2026 | 41.06 | 41.99 | 39.50 | 39.59 | 39.59 | -3.11% | 1,445 |
| Aug 19, 2026 | 41.88 | 41.99 | 40.00 | 40.86 | 40.86 | 0.62% | 56,372 |
| Aug 18, 2026 | 44.38 | 44.38 | 40.03 | 40.61 | 40.61 | -0.37% | 59,141 |
| Aug 17, 2026 | 43.40 | 43.40 | 40.50 | 40.76 | 40.76 | -1.55% | 40,705 |
| Aug 14, 2026 | 40.50 | 43.97 | 40.10 | 41.40 | 41.40 | 2.68% | 67,274 |
| Aug 13, 2026 | 44.99 | 44.99 | 40.10 | 40.32 | 40.32 | -1.61% | 28,542 |
| Aug 12, 2026 | 40.25 | 43.99 | 40.10 | 40.98 | 40.98 | -1.25% | 125,271 |
| Aug 11, 2026 | 45.00 | 45.00 | 41.00 | 41.50 | 41.50 | 0.29% | 1,151 |
| Aug 10, 2026 | 43.75 | 47.99 | 40.50 | 41.38 | 41.38 | 0.19% | 35,540 |
| Aug 7, 2026 | 48.94 | 48.94 | 41.00 | 41.30 | 41.30 | -0.55% | 6,026 |
| Aug 6, 2026 | 42.45 | 44.80 | 40.23 | 41.53 | 41.53 | -2.17% | 35,808 |
| Aug 5, 2026 | 42.00 | 42.90 | 40.16 | 42.45 | 42.45 | 1.12% | 63,925 |
| Aug 4, 2026 | 43.90 | 44.20 | 39.45 | 41.98 | 41.98 | -4.37% | 45,899 |
| Aug 3, 2026 | 44.98 | 45.00 | 40.00 | 43.90 | 43.90 | -0.66% | 14,338 |
| 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 |