Skip to main content
logo
Hilton Metal Forging Limited (NSE:HILTON)
India flag India · Delayed Price · Currency is INR
24.35
+3.65 (17.63%)
Mar 30, 2026, 11:50 AM IST

Hilton Metal Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.5020.7019.7520.7020.7020.00%3,105,700
Mar 25, 202615.0017.2514.6617.2517.2519.96%536,276
Mar 24, 202615.0015.2313.4314.3814.38-0.96%400,553
Mar 23, 202615.1215.9614.0014.5214.52-7.16%220,081
Mar 20, 202615.6616.1815.5215.6415.64-267,904
Mar 19, 202616.5016.5015.2015.6415.64-3.64%299,383
Mar 18, 202616.2016.6816.1016.2316.231.00%216,844
Mar 17, 202616.0916.3816.0516.0716.07-0.12%158,069
Mar 16, 202616.7017.0116.0516.0916.09-3.54%227,415
Mar 13, 202617.0917.0916.5616.6816.68-0.60%237,684
Mar 12, 202616.8717.3016.7016.7816.78-0.53%242,620
Mar 11, 202616.8117.1416.7016.8716.870.60%236,384
Mar 10, 202617.1117.4016.6816.7716.77-1.99%264,135
Mar 9, 202617.1717.2016.6217.1117.11-0.75%131,973
Mar 6, 202617.3917.5016.8817.2417.241.59%109,921
Mar 5, 202617.5217.5216.5016.9716.97-0.41%174,076
Mar 4, 202617.3017.5416.9017.0417.04-2.91%169,869
Mar 2, 202617.9617.9917.2617.5517.55-1.52%247,649
Feb 27, 202617.6918.2717.1317.8217.821.65%180,038
Feb 26, 202617.9118.3917.2617.5317.53-2.12%180,332
Feb 25, 202619.7019.7017.3717.9117.91-7.06%410,699
Feb 24, 202619.5019.6519.0019.2719.27-1.98%459,709
Feb 23, 202621.5021.5019.5019.6618.70-6.91%493,144
Feb 20, 202621.4921.5921.0321.1220.090.28%274,371
Feb 19, 202623.7524.2420.9421.0620.03-10.69%1,252,173
Feb 18, 202624.6924.6923.1523.5822.43-2.24%204,824
Feb 17, 202624.8724.8723.7624.1222.94-0.82%202,596
Feb 16, 202628.0028.0023.9124.3223.13-9.86%445,729
Feb 13, 202627.8027.9926.5526.9825.66-1.24%55,337
Feb 12, 202627.3127.5426.9027.3225.990.04%37,243
Feb 11, 202627.0128.2726.6027.3125.98-0.51%64,468
Feb 10, 202626.5527.9026.3327.4526.115.29%190,811
Feb 9, 202626.8027.2825.2026.0724.802.12%93,462
Feb 6, 202626.5826.9524.3025.5324.28-3.95%181,772
Feb 5, 202628.5028.5026.2526.5825.28-3.38%82,316
Feb 4, 202627.7028.5127.0227.5126.170.77%139,156
Feb 3, 202626.8029.0126.8027.3025.973.14%109,922
Feb 2, 202627.0027.5925.6726.4725.18-2.29%141,728
Feb 1, 202628.2428.7726.7027.0925.77-4.07%71,465
Jan 30, 202628.9428.9428.0628.2426.86-1.47%63,031
Jan 29, 202628.8829.3528.5028.6627.26-0.76%84,735
Jan 28, 202628.3029.2028.0128.8827.472.85%69,652
Jan 27, 202628.1028.7128.0028.0826.71-0.95%38,932
Jan 23, 202630.0030.0428.1028.3526.97-4.13%93,453
Jan 22, 202629.5530.3529.5029.5728.130.34%82,727
Jan 21, 202629.4030.7429.0029.4728.03-0.10%264,355
Jan 20, 202628.6031.0028.4429.5028.064.46%609,995
Jan 19, 202628.8828.8828.0128.2426.86-6.18%360,297
Jan 16, 202630.8730.8729.9530.1028.63-4.14%194,165
Jan 14, 202630.7031.9030.1131.4029.870.87%77,474