Skip to main content
logo
Hilton Metal Forging Limited (NSE:HILTON)
India flag India · Delayed Price · Currency is INR
23.74
+1.12 (4.95%)
Jun 19, 2026, 3:29 PM IST

Hilton Metal Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202623.5023.7522.5023.7423.744.95%413,342
Jun 18, 202621.5522.6221.1222.6222.624.97%257,270
Jun 17, 202621.5521.5521.2121.5521.554.97%186,167
Jun 16, 202620.2420.5319.2020.5320.534.96%158,835
Jun 15, 202619.2019.7018.5519.5619.564.21%185,195
Jun 12, 202618.9819.2818.0618.7718.770.75%100,847
Jun 11, 202619.2119.2518.5018.6318.63-3.02%116,852
Jun 10, 202619.4719.5519.1719.2119.21-1.23%47,927
Jun 9, 202619.5019.8218.9119.4519.450.36%72,954
Jun 8, 202619.7720.3518.7019.3819.38-0.05%136,702
Jun 5, 202619.9820.0019.1219.3919.39-1.57%140,960
Jun 4, 202619.8920.4019.3019.7019.701.18%178,233
Jun 3, 202620.3420.3919.2019.4719.47-2.50%143,760
Jun 2, 202620.5020.9419.9619.9719.97-4.95%256,581
Jun 1, 202621.0121.0121.0121.0121.01-4.98%146,424
May 29, 202622.2322.6521.7522.1122.11-0.54%193,533
May 27, 202622.4322.5022.0022.2322.23-0.94%98,215
May 26, 202622.3322.6021.5022.4422.440.99%145,857
May 25, 202621.8422.4821.7522.2222.222.21%73,873
May 22, 202622.0022.3521.0021.7421.742.07%74,686
May 21, 202621.7021.7021.2021.3021.30-0.65%125,400
May 20, 202621.8022.0121.1021.4421.44-1.06%83,174
May 19, 202621.0021.8421.0021.6721.672.51%196,900
May 18, 202621.9421.9420.9021.1421.14-1.86%181,982
May 15, 202622.2022.2021.4021.5421.54-1.60%152,934
May 14, 202621.6222.5121.5721.8921.89-215,800
May 13, 202622.0823.1821.6021.8921.89-0.86%457,672
May 12, 202623.8023.8022.0022.0822.08-4.33%201,587
May 11, 202624.2524.2522.9023.0823.08-2.29%268,808
May 8, 202624.5024.5023.3823.6223.62-1.95%261,911
May 7, 202623.6024.2523.3024.0924.093.39%415,209
May 6, 202623.2123.8223.0123.3023.300.39%198,082
May 5, 202623.2123.7322.8323.2123.21-0.09%371,727
May 4, 202623.1023.6622.6023.2323.230.65%385,176
Apr 30, 202623.5123.7522.8523.0823.08-1.87%395,514
Apr 29, 202624.9424.9423.3023.5223.52-3.57%352,228
Apr 28, 202624.6924.9524.1124.3924.39-0.77%148,411
Apr 27, 202624.4925.0024.0724.5824.582.08%427,774
Apr 24, 202625.5025.6523.9224.0824.08-4.33%459,940
Apr 23, 202625.0025.9024.9025.1725.170.68%305,632
Apr 22, 202624.9025.4024.7025.0025.000.40%404,087
Apr 21, 202625.6525.9824.6524.9024.90-0.88%493,468
Apr 20, 202626.8026.8025.0025.1225.12-3.46%571,033
Apr 17, 202627.1127.7425.6426.0226.02-2.69%1,321,102
Apr 16, 202629.1629.1626.2126.7426.740.87%7,201,527
Apr 15, 202625.7126.5125.3026.5126.5110.00%1,155,732
Apr 13, 202621.7324.1021.3124.1024.1010.00%1,742,291
Apr 10, 202620.4522.3420.4021.9121.917.88%1,932,690
Apr 9, 202620.5021.4020.1020.3120.31-7.18%1,392,683
Apr 8, 202622.2422.6321.3121.8821.88-0.45%790,541