Skip to main content
logo
Hilton Metal Forging Limited (NSE:HILTON)
India flag India · Delayed Price · Currency is INR
23.20
-0.42 (-1.78%)
May 11, 2026, 3:29 PM IST

Hilton Metal Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202624.2524.2523.0023.21--1.74%233,075
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
Apr 7, 202620.8422.4019.9021.9821.985.27%1,199,867
Apr 6, 202621.6021.9020.0020.8820.88-3.38%1,445,662
Apr 2, 202623.0023.0021.4321.6121.61-9.24%1,228,655
Apr 1, 202627.1427.2423.1423.8123.81-4.15%4,692,073
Mar 30, 202622.0124.8421.7824.8424.8420.00%5,300,824
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