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
2023-12-29 127.40 128.40 102.15 113.55 1.4M
2023-12-28 133.95 134.90 126.00 127.35 0.3M
2023-12-27 134.95 135.90 128.75 132.25 0.3M
2023-12-26 136.90 136.90 130.10 131.50 0.1M
2023-12-22 137.40 137.40 132.00 133.40 0.0M
2023-12-21 132.45 134.85 130.15 132.70 0.1M
2023-12-20 137.65 138.45 124.85 132.50 0.1M
2023-12-19 138.00 138.85 135.65 136.20 0.0M
2023-12-18 142.00 142.00 134.90 135.85 0.0M
2023-12-15 141.70 142.45 134.00 138.85 0.1M
2023-12-14 142.40 142.40 138.35 139.45 0.1M
2023-12-13 138.00 141.50 135.30 140.40 0.1M
2023-12-12 140.85 140.85 135.10 136.85 0.1M
2023-12-11 143.40 143.40 135.00 137.85 0.1M
2023-12-08 141.45 142.50 138.10 139.90 0.1M
2023-12-07 137.95 139.00 135.95 138.40 0.2M
2023-12-06 140.15 143.85 138.00 138.55 0.0M
2023-12-05 145.40 145.40 139.50 142.15 0.1M
2023-12-04 146.00 153.05 141.00 142.10 0.0M
2023-12-01 142.00 146.00 140.35 142.05 0.1M
2023-11-30 144.35 144.50 141.00 142.20 0.1M
2023-11-29 148.65 148.70 142.10 144.05 0.0M
2023-11-28 150.00 152.25 145.30 146.10 0.1M
2023-11-24 144.50 151.80 140.50 148.95 0.2M
2023-11-23 145.90 145.90 140.00 141.10 0.0M
2023-11-22 146.00 146.00 142.90 144.45 0.1M
2023-11-21 139.70 147.95 138.55 145.20 0.2M
2023-11-20 140.10 143.65 138.35 139.70 0.0M
2023-11-17 144.80 144.80 139.10 142.15 0.2M
2023-11-16 148.00 148.00 140.00 143.40 0.1M
2023-11-15 144.55 148.50 143.05 144.00 0.0M
2023-11-13 153.50 153.50 142.80 144.20 0.1M
2023-11-12 150.00 155.80 148.40 150.55 0.1M
2023-11-10 146.60 148.00 141.00 147.45 0.1M
2023-11-09 143.90 145.40 140.00 142.10 0.0M
2023-11-08 155.00 159.00 143.00 143.90 0.1M
2023-11-07 154.50 154.50 147.00 148.95 0.0M
2023-11-06 145.70 153.90 142.00 152.45 0.1M
2023-11-03 144.90 148.95 138.10 141.95 0.0M
2023-11-02 144.40 144.90 141.00 142.90 0.0M
2023-11-01 147.50 147.50 140.60 142.45 0.0M
2023-10-31 144.00 146.10 143.00 145.30 0.1M
2023-10-30 145.30 145.30 142.80 143.50 0.0M
2023-10-27 145.00 146.00 141.15 145.30 0.0M
2023-10-26 145.85 146.80 137.05 145.60 0.1M
2023-10-25 152.00 152.00 142.50 143.85 0.0M
2023-10-23 153.55 156.00 141.05 149.75 0.2M
2023-10-20 153.00 153.00 149.00 150.35 0.0M
2023-10-19 151.95 153.00 147.80 151.40 0.0M
2023-10-18 155.10 156.80 147.95 149.95 0.1M
2023-10-17 158.00 158.00 148.55 155.95 0.2M
2023-10-16 150.00 153.45 148.50 149.65 0.0M
2023-10-13 150.50 156.40 149.50 153.20 0.1M
2023-10-12 156.40 156.65 150.55 153.80 0.2M
2023-10-11 159.80 160.65 154.25 156.75 0.1M
2023-10-10 157.20 160.00 153.00 159.25 0.1M
2023-10-09 156.85 160.00 150.75 157.20 0.1M
2023-10-06 154.85 158.95 153.30 157.85 0.1M
2023-10-05 158.90 158.90 152.05 153.65 0.0M
2023-10-04 158.00 159.00 151.60 154.55 0.1M
2023-10-03 165.00 165.00 157.15 158.55 0.1M
2023-09-29 164.90 167.00 162.80 165.40 0.1M
2023-09-28 166.80 166.80 161.70 163.90 0.1M
2023-09-27 168.30 169.25 163.55 165.55 0.1M
2023-09-26 164.00 168.90 160.35 167.00 0.2M
2023-09-25 164.10 167.65 161.50 163.50 0.1M
2023-09-22 170.95 170.95 163.15 164.75 0.1M
2023-09-21 165.50 169.00 163.55 166.25 0.1M
2023-09-20 166.00 166.00 162.05 163.75 0.1M
2023-09-18 166.50 170.55 164.00 166.20 0.1M
2023-09-15 164.40 166.05 157.65 164.75 0.2M
2023-09-14 162.70 163.50 158.10 161.95 0.1M
2023-09-13 157.90 161.00 154.00 159.70 0.3M
2023-09-12 161.45 163.60 152.30 157.25 0.2M
2023-09-11 157.00 157.80 150.30 157.60 0.1M
2023-09-08 145.00 151.40 145.00 150.30 0.1M
2023-09-07 141.50 144.90 138.10 144.20 0.1M
2023-09-06 139.50 142.90 136.10 141.75 0.0M
2023-09-05 135.25 141.00 130.05 139.60 0.1M
2023-09-04 139.00 142.00 134.00 135.25 0.1M
2023-09-01 139.90 139.95 135.15 139.80 0.0M
2023-08-31 138.15 140.60 135.00 138.90 0.0M
2023-08-30 141.70 142.80 135.25 138.15 0.0M
2023-08-29 143.00 144.90 137.10 140.90 0.1M
2023-08-28 139.70 144.00 132.70 141.70 0.1M
2023-08-25 143.40 143.40 135.00 139.65 0.1M
2023-08-24 146.85 146.85 138.00 142.10 0.1M
2023-08-23 149.40 149.40 144.65 145.25 0.0M
2023-08-22 149.00 149.00 144.00 148.30 0.0M
2023-08-21 149.70 149.70 144.10 148.60 0.0M
2023-08-18 147.90 149.00 142.80 147.75 0.1M
2023-08-17 147.90 147.90 140.40 146.30 0.1M
2023-08-16 151.00 153.00 144.00 145.30 0.0M
2023-08-14 153.00 153.00 146.00 150.25 0.0M
2023-08-11 148.60 156.00 148.50 153.55 0.1M
2023-08-10 149.00 157.50 143.15 153.20 0.2M
2023-08-09 161.70 161.70 150.35 150.65 0.1M
2023-08-08 161.90 161.90 154.10 158.25 0.0M
2023-08-07 160.15 164.50 157.10 158.15 0.0M
2023-08-04 166.80 166.80 158.55 160.85 0.0M
2023-08-03 160.30 165.80 160.30 164.65 0.0M
2023-08-02 166.00 166.00 162.00 162.55 0.0M
2023-08-01 162.15 167.00 162.00 166.75 0.1M
2023-07-31 163.40 166.00 158.00 164.65 0.1M
2023-07-28 161.00 166.85 156.00 159.30 0.0M
2023-07-27 168.60 168.60 162.25 163.55 0.0M
2023-07-26 166.15 170.00 165.10 165.90 0.0M
2023-07-25 165.75 169.00 165.00 166.15 0.0M
2023-07-24 164.90 167.80 162.00 165.80 0.0M
2023-07-21 162.00 169.90 160.00 164.90 0.1M
2023-07-20 164.65 165.00 160.00 163.30 0.0M
2023-07-19 161.95 164.90 159.10 163.55 0.0M
2023-07-18 159.40 167.40 159.40 161.95 0.0M
2023-07-17 169.50 169.50 163.00 166.15 0.0M
2023-07-14 166.40 168.95 162.15 167.60 0.0M
2023-07-13 169.50 169.50 161.00 164.45 0.0M
2023-07-12 170.00 171.00 166.25 166.55 0.0M
2023-07-11 170.90 171.00 167.00 168.25 0.0M
2023-07-10 169.40 170.95 166.00 169.95 0.1M
2023-07-07 169.95 171.50 166.00 169.65 0.0M
2023-07-06 165.00 168.95 160.00 167.35 0.1M
2023-07-05 166.25 166.30 161.50 164.55 0.0M
2023-07-04 166.30 168.90 163.10 164.65 0.1M
2023-07-03 163.50 167.95 162.60 163.40 0.0M
2023-06-30 167.00 171.85 164.20 166.40 0.0M
2023-06-28 168.50 170.30 164.00 167.55 0.0M
2023-06-27 167.55 169.70 161.00 164.75 0.0M
2023-06-26 169.00 169.95 166.10 167.55 0.0M
2023-06-23 170.45 172.70 162.10 168.65 0.1M
2023-06-22 173.90 173.90 167.50 170.45 0.1M
2023-06-21 169.00 173.70 168.00 172.40 0.1M
2023-06-20 169.90 172.00 166.00 171.75 0.1M
2023-06-19 173.50 174.00 167.00 168.40 0.1M
2023-06-16 168.00 171.10 162.30 170.25 0.1M
2023-06-15 164.70 167.60 162.50 166.95 0.1M
2023-06-14 167.20 167.20 160.00 163.60 0.2M
2023-06-13 165.50 167.00 161.10 163.75 0.0M
2023-06-12 158.45 166.35 155.45 163.15 0.1M
2023-06-09 156.75 162.00 154.00 158.45 0.1M
2023-06-08 160.90 161.00 154.50 156.75 0.1M
2023-06-07 154.95 160.00 152.05 158.90 0.0M
2023-06-06 161.80 162.50 157.00 158.80 0.2M
2023-06-05 161.45 164.00 157.70 159.10 0.2M
2023-06-02 166.25 167.00 158.60 161.45 0.2M
2023-06-01 168.95 169.30 162.60 164.95 0.2M
2023-05-31 158.25 166.00 158.25 164.80 0.3M
2023-05-30 158.95 160.30 153.05 158.65 0.2M
2023-05-29 159.80 159.80 152.00 155.75 0.2M
2023-05-26 159.70 159.70 155.50 156.70 0.1M
2023-05-25 150.10 158.70 150.10 156.95 0.2M
2023-05-24 150.75 156.00 150.70 152.90 0.3M
2023-05-23 155.00 162.30 149.95 151.45 0.5M
2023-05-22 147.80 155.15 147.80 154.80 0.1M
2023-05-19 142.30 147.80 141.00 147.80 0.2M
2023-05-18 142.90 142.90 139.10 140.80 0.0M
2023-05-17 142.40 142.40 138.10 141.05 0.0M
2023-05-16 143.50 143.50 138.50 141.15 0.0M
2023-05-15 140.15 143.00 140.00 141.05 0.0M
2023-05-12 141.00 142.35 140.00 140.30 0.0M
2023-05-11 145.25 145.25 137.25 142.35 0.2M
2023-05-10 148.25 148.25 143.35 144.45 0.0M
2023-05-09 147.35 149.80 142.00 145.95 0.1M
2023-05-08 149.20 150.25 144.00 145.95 0.0M
2023-05-05 151.90 151.90 145.00 146.25 0.0M
2023-05-04 145.20 152.90 145.20 150.55 0.0M
2023-05-03 148.45 153.00 141.30 150.55 0.1M
2023-05-02 146.95 150.00 143.10 147.55 0.1M
2023-04-28 147.00 149.50 142.00 146.95 0.1M
2023-04-27 149.00 151.00 142.00 144.85 0.1M
2023-04-26 141.50 148.00 135.10 147.45 0.2M
2023-04-25 140.00 141.40 128.00 141.10 0.2M
2023-04-24 135.80 135.80 128.50 134.70 0.2M
2023-04-21 129.35 129.35 126.90 129.35 0.1M
2023-04-20 117.40 123.20 117.40 123.20 0.2M
2023-04-19 120.00 120.00 116.15 117.35 0.0M
2023-04-18 120.70 123.00 117.20 118.80 0.1M
2023-04-17 118.00 120.40 116.00 119.70 0.1M
2023-04-13 119.70 121.00 115.50 119.10 0.1M
2023-04-12 118.45 121.95 114.00 119.65 0.1M
2023-04-11 118.60 123.00 116.05 118.45 0.1M
2023-04-10 117.00 121.30 115.10 118.30 0.1M
2023-04-06 115.00 115.55 110.05 115.55 0.1M
2023-04-05 107.40 110.05 105.00 110.05 0.1M
2023-04-03 104.80 104.85 103.15 104.85 0.1M
2023-03-31 95.15 99.90 95.15 99.90 0.0M
2023-03-29 99.70 99.70 94.50 95.15 0.1M
2023-03-28 101.90 104.75 97.15 98.65 0.1M
2023-03-27 107.90 107.90 101.05 101.90 0.0M
2023-03-24 102.00 107.95 102.00 105.45 0.0M
2023-03-23 104.00 108.00 101.00 105.35 0.0M
2023-03-22 101.25 107.60 101.25 104.00 0.0M
2023-03-21 104.70 104.70 100.35 102.95 0.0M
2023-03-20 105.00 105.85 102.05 102.65 0.0M
2023-03-17 101.00 106.50 100.00 104.95 0.1M
2023-03-16 104.80 104.80 100.55 102.05 0.1M
2023-03-15 105.20 111.45 104.20 105.80 0.1M
2023-03-14 112.95 113.00 109.10 109.65 0.0M
2023-03-13 113.45 116.85 110.00 113.00 0.1M
2023-03-10 113.45 114.00 109.00 113.55 0.0M
2023-03-09 113.10 115.00 111.10 113.45 0.1M
2023-03-08 115.00 115.85 111.00 113.50 0.0M
2023-03-06 117.85 117.85 113.50 114.55 0.1M
2023-03-03 115.90 118.15 111.90 115.75 0.1M
2023-03-02 117.60 117.60 112.60 115.90 0.1M
2023-03-01 113.00 118.45 111.80 117.60 0.1M
2023-02-28 110.00 114.95 106.65 113.95 0.2M
2023-02-27 119.90 119.90 111.80 112.25 0.3M
2023-02-24 114.00 119.00 108.30 117.65 0.5M
2023-02-23 117.10 118.35 113.00 114.00 0.1M
2023-02-22 115.50 118.70 114.25 117.05 0.1M
2023-02-21 121.00 122.95 115.25 116.40 0.1M
2023-02-20 116.80 119.50 111.65 117.20 0.3M
2023-02-17 115.50 118.50 113.70 116.55 0.3M
2023-02-16 110.50 114.45 107.30 114.45 0.4M
2023-02-15 107.00 111.00 104.00 109.00 0.3M
2023-02-14 110.00 112.35 101.65 106.15 0.7M
2023-02-13 104.50 109.60 99.55 107.00 0.8M
2023-02-10 92.35 101.30 88.85 99.65 1.0M
2023-02-09 82.60 92.50 82.35 92.35 0.6M
2023-02-08 82.50 86.95 82.50 84.10 0.1M
2023-02-07 82.35 84.75 82.35 84.00 0.1M
2023-02-06 81.05 82.30 80.00 81.75 0.0M
2023-02-03 82.75 84.00 79.35 81.05 0.2M
2023-02-02 82.95 84.50 80.50 82.70 0.1M
2023-02-01 87.40 88.30 82.05 82.45 0.2M
2023-01-31 87.00 90.00 85.00 86.35 0.2M
2023-01-30 84.00 87.25 83.55 86.85 0.2M
2023-01-27 87.00 87.05 81.50 83.10 0.3M
2023-01-25 87.00 88.90 85.45 85.70 0.1M
2023-01-24 93.35 93.35 86.45 87.90 0.8M
2023-01-23 87.50 88.95 85.20 88.95 0.1M
2023-01-20 79.00 84.75 77.55 84.75 0.4M
2023-01-19 82.75 84.20 80.50 80.75 0.5M
2023-01-18 88.35 88.90 84.00 84.35 0.7M
2023-01-17 92.00 96.00 87.40 87.60 1.1M
2023-01-16 88.40 91.90 88.00 91.90 0.8M
2023-01-13 86.75 88.80 85.45 87.55 1.0M
2023-01-12 81.50 84.65 81.50 84.65 0.6M
2023-01-11 77.20 81.65 75.50 80.65 0.4M
2023-01-10 76.70 78.05 74.85 77.80 1.0M
2023-01-09 74.35 74.35 72.20 74.35 0.4M
2023-01-06 68.00 70.85 66.00 70.85 0.3M
2023-01-05 66.00 68.00 65.90 67.50 0.1M
2023-01-04 66.50 66.70 65.30 65.70 0.0M
2023-01-03 66.45 68.10 65.10 65.95 0.1M
2023-01-02 65.85 66.90 64.00 66.80 0.2M