Hilton Metal Forging Ltd

HILT
🏛️ india →
44.67
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 64.95 64.95 63.25 63.75 0.1M
2022-12-29 64.85 64.85 63.10 63.70 0.0M
2022-12-28 63.95 65.30 63.55 63.85 0.0M
2022-12-27 65.40 65.40 62.85 63.45 0.1M
2022-12-26 62.50 64.00 60.00 63.50 0.1M
2022-12-23 61.50 62.95 59.75 61.50 0.3M
2022-12-22 63.80 65.00 59.45 62.70 0.3M
2022-12-21 66.15 66.50 62.20 62.55 0.1M
2022-12-20 66.90 66.90 65.00 65.45 0.0M
2022-12-19 67.25 67.25 65.05 65.75 0.0M
2022-12-16 66.15 67.50 65.05 65.90 0.0M
2022-12-15 68.30 68.55 66.15 66.70 0.1M
2022-12-14 68.90 68.90 66.30 68.30 0.1M
2022-12-13 67.90 68.15 66.00 67.50 0.0M
2022-12-12 65.00 68.30 64.00 66.10 0.1M
2022-12-09 66.00 67.55 64.00 65.25 0.1M
2022-12-08 68.80 70.00 66.15 66.80 0.1M
2022-12-07 67.20 69.40 65.60 68.85 0.3M
2022-12-06 62.05 66.15 61.65 66.15 0.4M
2022-12-05 63.10 65.00 62.55 63.00 1.0M
2022-12-02 66.25 69.25 65.80 65.80 1.0M
2022-12-01 69.25 71.50 69.25 69.25 0.5M
2022-11-30 73.35 74.65 72.85 72.85 0.4M
2022-11-29 80.90 80.90 76.15 76.65 0.1M
2022-11-28 76.10 80.95 76.10 79.50 0.1M
2022-11-25 73.90 77.40 73.80 77.40 0.1M
2022-11-24 75.75 77.70 73.25 73.75 0.1M
2022-11-23 75.40 77.95 74.50 75.95 0.1M
2022-11-22 78.50 78.50 75.50 76.20 0.0M
2022-11-21 75.65 78.00 72.70 77.55 0.1M
2022-11-18 73.20 76.85 72.10 75.05 0.1M
2022-11-17 75.10 77.85 72.65 73.20 0.1M
2022-11-16 77.05 77.90 74.60 75.30 0.1M
2022-11-15 79.15 79.15 76.25 77.70 0.4M
2022-11-14 69.60 75.40 68.30 75.40 0.3M
2022-11-11 76.05 78.50 71.85 71.85 0.2M
2022-11-10 82.65 82.65 74.85 75.60 0.8M
2022-11-09 78.75 78.75 78.75 78.75 0.0M
2022-11-07 74.75 75.00 73.25 75.00 0.2M
2022-11-04 69.45 71.45 68.75 71.45 0.4M
2022-11-03 65.00 68.75 65.00 68.05 0.1M
2022-11-02 69.00 69.00 65.55 66.10 0.1M
2022-11-01 67.15 68.70 67.15 67.75 0.0M
2022-10-31 71.35 71.35 67.50 68.00 0.1M
2022-10-28 70.00 70.35 68.10 69.10 0.1M
2022-10-27 68.45 70.50 66.80 68.70 0.1M
2022-10-25 69.70 70.35 68.00 68.45 0.0M
2022-10-24 69.65 71.90 68.80 69.70 0.0M
2022-10-21 72.00 72.00 68.10 68.75 0.1M
2022-10-20 66.00 68.70 64.10 68.70 0.2M
2022-10-19 67.17 69.52 65.43 65.43 0.3M
2022-10-18 69.61 72.34 68.86 68.86 0.5M
2022-10-17 75.21 75.58 71.92 72.48 0.2M
2022-10-14 75.21 76.57 71.54 75.11 0.3M
2022-10-13 74.97 75.21 73.14 73.80 0.1M
2022-10-12 72.20 75.25 71.35 74.36 0.2M
2022-10-11 74.27 75.21 71.21 71.68 0.3M
2022-10-10 76.15 77.98 74.92 74.92 0.2M
2022-10-07 76.15 80.56 76.15 78.83 0.5M
2022-10-06 73.98 78.03 73.28 77.27 0.3M
2022-10-04 71.45 74.69 68.06 74.69 0.3M
2022-10-03 69.57 71.21 69.52 71.16 0.1M
2022-09-30 64.16 67.83 64.16 67.83 0.2M
2022-09-29 68.01 69.75 64.63 64.63 0.2M
2022-09-28 68.63 71.30 68.01 68.01 0.3M
2022-09-27 75.35 76.15 71.59 71.59 0.4M
2022-09-26 78.50 78.50 73.89 75.35 0.6M
2022-09-23 74.74 78.26 72.34 77.74 0.6M
2022-09-22 69.89 75.49 68.81 75.39 0.8M
2022-09-21 77.65 78.45 71.68 71.92 1.1M
2022-09-20 75.21 76.33 72.76 75.44 0.8M
2022-09-19 66.89 72.71 66.89 72.71 0.4M
2022-09-16 73.23 73.23 69.28 69.28 0.5M
2022-09-15 73.23 73.23 68.53 72.90 0.4M
2022-09-14 69.57 71.26 68.91 71.26 0.2M
2022-09-13 66.37 67.87 64.54 67.87 0.2M
2022-09-12 66.13 67.22 63.27 64.68 0.4M
2022-09-09 69.47 69.47 64.30 64.87 0.3M
2022-09-08 67.45 67.59 65.34 67.59 0.3M
2022-09-07 62.04 64.40 61.90 64.40 0.2M
2022-09-06 60.16 61.34 56.97 61.34 0.2M
2022-09-05 54.34 58.75 54.34 58.43 0.4M
2022-09-02 59.22 59.27 54.81 55.98 0.6M
2022-09-01 59.27 60.45 57.49 57.67 0.1M
2022-08-30 62.14 62.98 58.94 59.51 0.2M
2022-08-29 58.94 62.80 58.94 62.04 0.2M
2022-08-26 59.79 62.04 59.08 62.04 0.2M
2022-08-25 56.03 59.22 55.04 59.13 0.2M
2022-08-24 56.55 57.39 54.76 56.40 0.2M
2022-08-23 59.22 59.69 56.83 57.20 0.2M
2022-08-22 61.10 61.10 59.37 59.79 0.1M
2022-08-19 65.19 65.19 61.10 61.39 0.2M
2022-08-18 63.92 64.72 62.19 62.98 0.2M
2022-08-17 62.28 63.92 62.09 62.84 0.2M
2022-08-16 60.16 62.98 58.33 61.86 0.3M
2022-08-12 58.94 61.67 57.81 61.39 0.5M
2022-08-11 52.32 56.17 52.32 56.17 0.6M
2022-08-10 49.82 52.13 49.49 51.09 0.3M
2022-08-08 47.71 50.48 47.14 49.92 0.2M
2022-08-05 47.76 49.82 47.47 47.61 0.2M
2022-08-04 47.19 50.11 47.19 47.76 0.4M
2022-08-03 47.76 48.41 46.16 47.76 0.4M
2022-08-02 46.96 48.70 44.94 47.43 0.6M
2022-08-01 45.55 46.39 43.20 46.39 0.6M
2022-07-29 43.20 45.59 43.20 44.18 0.4M
2022-07-28 43.67 44.14 42.02 44.04 0.4M
2022-07-27 43.67 44.09 42.73 43.10 0.0M
2022-07-26 44.65 45.03 42.16 43.01 0.2M
2022-07-25 42.96 44.18 41.88 43.01 0.3M
2022-07-22 42.12 42.40 40.89 42.12 0.2M
2022-07-21 40.89 41.18 37.74 41.18 0.1M
2022-07-20 39.06 40.09 39.06 39.25 0.1M
2022-07-19 38.83 40.09 38.83 39.39 0.2M
2022-07-18 39.48 40.80 37.51 39.01 0.3M
2022-07-15 39.48 40.19 38.73 38.92 0.0M
2022-07-14 39.01 39.53 37.98 38.87 0.2M
2022-07-13 38.45 40.24 36.62 39.06 0.2M
2022-07-12 37.13 38.50 36.57 38.50 0.1M
2022-07-11 36.10 36.66 34.17 36.66 0.3M
2022-07-08 36.85 36.95 33.89 34.92 0.3M
2022-07-07 35.21 35.21 34.03 35.21 0.2M
2022-07-06 30.69 33.56 30.69 33.56 0.2M
2022-07-05 31.68 33.18 31.12 31.96 0.3M
2022-07-04 31.68 33.70 31.63 31.63 0.1M
2022-07-01 36.76 36.76 33.28 33.28 0.1M
2022-06-30 35.02 35.02 35.02 35.02 0.0M
2022-06-29 32.67 33.37 32.67 33.37 0.0M
2022-06-28 31.77 31.82 31.77 31.82 0.0M
2022-06-27 30.18 30.32 30.04 30.32 0.0M
2022-06-24 28.91 28.91 28.30 28.91 0.0M
2022-06-23 26.70 27.69 25.05 27.54 0.1M
2022-06-22 26.32 26.37 26.28 26.37 0.0M
2022-06-21 24.25 25.15 24.25 25.15 0.0M
2022-06-20 23.74 24.25 23.03 23.97 0.0M
2022-06-17 23.50 24.82 22.94 24.21 0.0M
2022-06-16 25.05 25.05 23.83 24.11 0.0M
2022-06-15 24.44 25.15 23.31 25.05 0.0M
2022-06-14 23.50 24.44 23.50 24.35 0.0M
2022-06-13 24.44 24.91 23.97 24.54 0.0M
2022-06-10 25.38 25.38 23.83 25.19 0.0M
2022-06-09 25.85 25.85 24.58 24.77 0.0M
2022-06-08 26.04 26.04 25.01 25.34 0.0M
2022-06-07 25.05 25.81 24.91 25.29 0.0M
2022-06-06 27.59 27.59 25.81 26.18 0.0M
2022-06-03 28.11 29.05 26.93 27.12 0.0M
2022-06-02 27.03 28.44 26.70 27.87 0.0M
2022-06-01 26.89 27.69 26.32 27.22 0.0M
2022-05-31 27.54 27.83 26.28 27.54 0.0M
2022-05-30 26.18 27.22 25.15 26.65 0.0M
2022-05-27 26.60 26.60 24.91 26.18 0.0M
2022-05-26 26.13 26.13 25.38 25.81 0.0M
2022-05-25 27.12 27.26 26.13 26.70 0.0M
2022-05-24 27.45 28.67 27.12 27.12 0.0M
2022-05-23 28.48 29.85 28.39 28.53 0.0M
2022-05-20 30.08 30.55 29.05 29.85 0.0M
2022-05-19 32.15 32.15 29.94 30.55 0.0M
2022-05-18 31.49 31.59 28.72 31.49 0.0M
2022-05-17 29.89 30.08 28.20 30.08 0.0M
2022-05-16 27.97 28.77 27.31 28.72 0.0M
2022-05-13 26.42 27.40 26.42 27.40 0.0M
2022-05-12 28.01 28.01 26.09 26.13 0.0M
2022-05-11 29.38 29.38 27.22 27.45 0.0M
2022-05-10 28.30 30.32 28.30 28.39 0.0M
2022-05-09 29.61 32.39 29.52 29.61 0.0M
2022-05-06 30.88 32.29 30.79 31.07 0.0M
2022-05-05 33.00 33.00 32.10 32.29 0.0M
2022-05-04 33.23 34.50 33.00 33.56 0.0M
2022-05-02 34.36 35.02 32.95 34.64 0.0M
2022-04-29 33.65 35.30 33.51 34.36 0.0M
2022-04-28 36.52 36.62 34.69 35.02 0.0M
2022-04-27 35.02 36.62 34.31 35.86 0.0M
2022-04-26 37.56 37.56 35.02 35.06 0.0M
2022-04-25 35.35 37.09 33.98 36.85 0.0M
2022-04-22 36.38 37.46 34.74 35.35 0.0M
2022-04-21 38.03 38.03 34.83 36.52 0.0M
2022-04-20 39.39 39.67 36.66 36.66 0.0M
2022-04-19 41.27 41.97 38.59 38.59 0.1M
2022-04-18 39.01 40.61 36.76 40.61 0.2M
2022-04-13 38.68 38.68 35.35 38.68 0.3M
2022-04-12 36.85 36.85 34.78 36.85 0.1M
2022-04-11 35.11 35.11 34.31 35.11 0.1M
2022-04-08 33.37 33.47 32.34 33.47 0.1M
2022-04-07 30.60 31.92 29.71 31.92 0.2M
2022-04-06 30.08 30.41 27.59 30.41 0.1M
2022-04-05 30.36 30.36 27.54 29.00 0.0M
2022-04-04 30.51 30.51 28.44 28.95 0.0M
2022-04-01 31.40 31.40 29.66 29.89 0.0M
2022-03-31 29.57 30.93 29.19 30.27 0.0M
2022-03-30 28.72 30.08 28.72 29.57 0.1M
2022-03-29 30.55 31.96 30.22 30.22 0.0M