Hilton Metal Forging Limited (NSE:HILTON)
India · Delayed Price · Currency is INR 21.01
-1.10 (-4.98%)
Jun 1, 2026, 3:27 PM IST
Hilton Metal Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -4.98% | 146,424 |
| May 29, 2026 | 22.23 | 22.65 | 21.75 | 22.11 | 22.11 | -0.54% | 193,533 |
| May 27, 2026 | 22.43 | 22.50 | 22.00 | 22.23 | 22.23 | -0.94% | 98,215 |
| May 26, 2026 | 22.33 | 22.60 | 21.50 | 22.44 | 22.44 | 0.99% | 145,857 |
| May 25, 2026 | 21.84 | 22.48 | 21.75 | 22.22 | 22.22 | 2.21% | 73,873 |
| May 22, 2026 | 22.00 | 22.35 | 21.00 | 21.74 | 21.74 | 2.07% | 74,686 |
| May 21, 2026 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -0.65% | 125,400 |
| May 20, 2026 | 21.80 | 22.01 | 21.10 | 21.44 | 21.44 | -1.06% | 83,174 |
| May 19, 2026 | 21.00 | 21.84 | 21.00 | 21.67 | 21.67 | 2.51% | 196,900 |
| May 18, 2026 | 21.94 | 21.94 | 20.90 | 21.14 | 21.14 | -1.86% | 181,982 |
| May 15, 2026 | 22.20 | 22.20 | 21.40 | 21.54 | 21.54 | -1.60% | 152,934 |
| May 14, 2026 | 21.62 | 22.51 | 21.57 | 21.89 | 21.89 | - | 215,800 |
| May 13, 2026 | 22.08 | 23.18 | 21.60 | 21.89 | 21.89 | -0.86% | 457,672 |
| May 12, 2026 | 23.80 | 23.80 | 22.00 | 22.08 | 22.08 | -4.33% | 201,587 |
| May 11, 2026 | 24.25 | 24.25 | 22.90 | 23.08 | 23.08 | -2.29% | 268,808 |
| May 8, 2026 | 24.50 | 24.50 | 23.38 | 23.62 | 23.62 | -1.95% | 261,911 |
| May 7, 2026 | 23.60 | 24.25 | 23.30 | 24.09 | 24.09 | 3.39% | 415,209 |
| May 6, 2026 | 23.21 | 23.82 | 23.01 | 23.30 | 23.30 | 0.39% | 198,082 |
| May 5, 2026 | 23.21 | 23.73 | 22.83 | 23.21 | 23.21 | -0.09% | 371,727 |
| May 4, 2026 | 23.10 | 23.66 | 22.60 | 23.23 | 23.23 | 0.65% | 385,176 |
| Apr 30, 2026 | 23.51 | 23.75 | 22.85 | 23.08 | 23.08 | -1.87% | 395,514 |
| Apr 29, 2026 | 24.94 | 24.94 | 23.30 | 23.52 | 23.52 | -3.57% | 352,228 |
| Apr 28, 2026 | 24.69 | 24.95 | 24.11 | 24.39 | 24.39 | -0.77% | 148,411 |
| Apr 27, 2026 | 24.49 | 25.00 | 24.07 | 24.58 | 24.58 | 2.08% | 427,774 |
| Apr 24, 2026 | 25.50 | 25.65 | 23.92 | 24.08 | 24.08 | -4.33% | 459,940 |
| Apr 23, 2026 | 25.00 | 25.90 | 24.90 | 25.17 | 25.17 | 0.68% | 305,632 |
| Apr 22, 2026 | 24.90 | 25.40 | 24.70 | 25.00 | 25.00 | 0.40% | 404,087 |
| Apr 21, 2026 | 25.65 | 25.98 | 24.65 | 24.90 | 24.90 | -0.88% | 493,468 |
| Apr 20, 2026 | 26.80 | 26.80 | 25.00 | 25.12 | 25.12 | -3.46% | 571,033 |
| Apr 17, 2026 | 27.11 | 27.74 | 25.64 | 26.02 | 26.02 | -2.69% | 1,321,102 |
| Apr 16, 2026 | 29.16 | 29.16 | 26.21 | 26.74 | 26.74 | 0.87% | 7,201,527 |
| Apr 15, 2026 | 25.71 | 26.51 | 25.30 | 26.51 | 26.51 | 10.00% | 1,155,732 |
| Apr 13, 2026 | 21.73 | 24.10 | 21.31 | 24.10 | 24.10 | 10.00% | 1,742,291 |
| Apr 10, 2026 | 20.45 | 22.34 | 20.40 | 21.91 | 21.91 | 7.88% | 1,932,690 |
| Apr 9, 2026 | 20.50 | 21.40 | 20.10 | 20.31 | 20.31 | -7.18% | 1,392,683 |
| Apr 8, 2026 | 22.24 | 22.63 | 21.31 | 21.88 | 21.88 | -0.45% | 790,541 |
| Apr 7, 2026 | 20.84 | 22.40 | 19.90 | 21.98 | 21.98 | 5.27% | 1,199,867 |
| Apr 6, 2026 | 21.60 | 21.90 | 20.00 | 20.88 | 20.88 | -3.38% | 1,445,662 |
| Apr 2, 2026 | 23.00 | 23.00 | 21.43 | 21.61 | 21.61 | -9.24% | 1,228,655 |
| Apr 1, 2026 | 27.14 | 27.24 | 23.14 | 23.81 | 23.81 | -4.15% | 4,692,073 |
| Mar 30, 2026 | 22.01 | 24.84 | 21.78 | 24.84 | 24.84 | 20.00% | 5,300,824 |
| Mar 27, 2026 | 20.50 | 20.70 | 19.75 | 20.70 | 20.70 | 20.00% | 3,105,700 |
| Mar 25, 2026 | 15.00 | 17.25 | 14.66 | 17.25 | 17.25 | 19.96% | 536,276 |
| Mar 24, 2026 | 15.00 | 15.23 | 13.43 | 14.38 | 14.38 | -0.96% | 400,553 |
| Mar 23, 2026 | 15.12 | 15.96 | 14.00 | 14.52 | 14.52 | -7.16% | 220,081 |
| Mar 20, 2026 | 15.66 | 16.18 | 15.52 | 15.64 | 15.64 | - | 267,904 |
| Mar 19, 2026 | 16.50 | 16.50 | 15.20 | 15.64 | 15.64 | -3.64% | 299,383 |
| Mar 18, 2026 | 16.20 | 16.68 | 16.10 | 16.23 | 16.23 | 1.00% | 216,844 |
| Mar 17, 2026 | 16.09 | 16.38 | 16.05 | 16.07 | 16.07 | -0.12% | 158,069 |
| Mar 16, 2026 | 16.70 | 17.01 | 16.05 | 16.09 | 16.09 | -3.54% | 227,415 |