Skip to main content
logo
Hilton Metal Forging Limited (NSE:HILTON)
India flag India · Delayed Price · Currency is INR
20.24
+0.61 (3.11%)
Aug 21, 2026, 3:29 PM IST

Hilton Metal Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202619.6220.2819.6220.2420.243.11%71,117
Aug 20, 202620.4020.4019.1919.6319.63-2.82%69,526
Aug 19, 202620.3520.4020.0020.2020.20-0.30%66,005
Aug 18, 202620.1420.4219.9820.2620.260.60%75,863
Aug 17, 202620.8020.8820.0520.1420.141.21%172,652
Aug 14, 202620.2420.4419.8019.9019.90-0.70%45,674
Aug 13, 202619.8020.4619.8020.0420.040.20%33,915
Aug 12, 202620.6720.6719.6620.0020.00-1.91%131,126
Aug 11, 202621.4521.4520.2620.3920.39-3.46%146,551
Aug 10, 202621.4621.9521.0321.1221.12-1.35%69,823
Aug 7, 202621.4521.4520.8121.4121.411.71%40,270
Aug 6, 202621.3921.3920.9021.0521.050.77%17,630
Aug 5, 202621.1521.3320.7520.8920.89-0.76%55,132
Aug 4, 202620.9521.4020.8021.0521.05-1.50%90,690
Aug 3, 202621.7021.9520.4221.3721.37-0.56%164,617
Jul 31, 202621.7921.7921.1021.4921.49-1.15%22,170
Jul 30, 202620.7522.3420.7521.7421.740.60%83,747
Jul 29, 202621.0022.0520.9021.6121.612.90%62,651
Jul 28, 202621.2921.3220.8021.0021.00-0.24%81,170
Jul 27, 202621.3521.6920.5121.0521.05-0.43%67,070
Jul 24, 202621.2221.4020.6021.1421.140.19%49,313
Jul 23, 202621.3421.3520.9921.1021.10-1.45%66,795
Jul 22, 202622.5522.5521.0421.4121.41-3.30%157,843
Jul 21, 202621.8023.0021.8022.1422.14-3.49%208,297
Jul 20, 202622.9422.9422.9422.9422.94-4.97%99,996
Jul 17, 202625.1325.1324.1024.1424.140.84%428,851
Jul 16, 202622.9923.9422.9923.9423.945.00%127,459
Jul 15, 202622.0023.1121.9122.8022.803.54%54,431
Jul 14, 202622.3822.5521.8022.0222.02-1.26%90,509
Jul 13, 202623.4523.4522.2522.3022.30-3.96%230,984
Jul 10, 202623.4923.4922.7723.2223.220.83%32,271
Jul 9, 202623.5023.7522.5223.0323.03-0.35%73,658
Jul 8, 202624.3124.4523.1123.1123.11-4.98%142,504
Jul 7, 202624.8424.8423.8024.3224.322.75%192,602
Jul 6, 202622.5523.6722.1023.6723.674.97%186,555
Jul 3, 202622.6022.9022.3022.5522.550.40%33,355
Jul 2, 202622.7822.7822.1522.4622.46-0.40%73,519
Jul 1, 202623.1823.7022.5022.5522.55-2.21%144,645
Jun 30, 202623.1023.7422.5023.0623.06-0.17%60,913
Jun 29, 202624.0024.0023.0023.1023.10-3.87%113,154
Jun 25, 202624.0524.7023.5624.0324.03-2.16%114,787
Jun 24, 202623.4225.0123.0524.5624.562.76%192,161
Jun 23, 202625.2925.4023.7523.9023.90-3.59%198,981
Jun 22, 202624.3324.9023.7724.7924.794.42%270,982
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