Hilltone Software and Gases Limited (BOM:544308)
India
· Delayed Price · Currency is INR 49.95
-0.15 (-0.30%)
At close: Apr 28, 2026
BOM:544308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.10 | 50.99 | 48.01 | 49.95 | 49.95 | -0.30% | 6,017 |
| Apr 27, 2026 | 50.80 | 52.00 | 48.11 | 50.10 | 50.10 | 0.52% | 23,388 |
| Apr 24, 2026 | 50.99 | 50.99 | 48.50 | 49.84 | 49.84 | 0.54% | 18,603 |
| Apr 23, 2026 | 49.00 | 51.00 | 48.80 | 49.57 | 49.57 | 1.16% | 9,860 |
| Apr 22, 2026 | 50.00 | 54.00 | 48.87 | 49.00 | 49.00 | -2.00% | 125,577 |
| Apr 21, 2026 | 49.85 | 51.00 | 49.00 | 50.00 | 50.00 | 2.59% | 114,515 |
| Apr 20, 2026 | 49.60 | 50.00 | 48.14 | 48.74 | 48.74 | -1.73% | 200,364 |
| Apr 17, 2026 | 49.50 | 50.70 | 47.00 | 49.60 | 49.60 | 0.20% | 25,382 |
| Apr 16, 2026 | 51.70 | 51.70 | 49.00 | 49.50 | 49.50 | -0.38% | 51,538 |
| Apr 15, 2026 | 46.70 | 50.40 | 46.65 | 49.69 | 49.69 | 6.52% | 117,072 |
| Apr 13, 2026 | 52.90 | 52.90 | 45.22 | 46.65 | 46.65 | -7.13% | 18,383 |
| Apr 10, 2026 | 52.39 | 52.89 | 49.25 | 50.23 | 50.23 | -4.12% | 18,736 |
| Apr 9, 2026 | 48.95 | 53.39 | 48.95 | 52.39 | 52.39 | 7.03% | 14,838 |
| Apr 8, 2026 | 48.00 | 51.46 | 47.98 | 48.95 | 48.95 | 4.44% | 215,877 |
| Apr 7, 2026 | 47.03 | 48.40 | 46.75 | 46.87 | 46.87 | -0.34% | 1,396 |
| Apr 6, 2026 | 49.70 | 49.70 | 47.00 | 47.03 | 47.03 | -2.53% | 18,682 |
| Apr 2, 2026 | 48.00 | 51.80 | 47.60 | 48.25 | 48.25 | -2.43% | 3,706 |
| Apr 1, 2026 | 48.43 | 49.85 | 47.76 | 49.45 | 49.45 | 2.61% | 68,091 |
| Mar 30, 2026 | 50.99 | 50.99 | 48.00 | 48.19 | 48.19 | -3.72% | 17,765 |
| Mar 27, 2026 | 50.99 | 50.99 | 47.00 | 50.05 | 50.05 | 1.32% | 95,801 |
| Mar 25, 2026 | 47.84 | 49.90 | 46.15 | 49.40 | 49.40 | 3.26% | 18,044 |
| Mar 24, 2026 | 46.01 | 49.71 | 45.70 | 47.84 | 47.84 | -0.54% | 23,200 |
| Mar 23, 2026 | 51.40 | 51.49 | 48.10 | 48.10 | 48.10 | -5.00% | 8,249 |
| Mar 20, 2026 | 50.00 | 53.44 | 49.90 | 50.63 | 50.63 | -1.97% | 57,539 |
| Mar 19, 2026 | 52.48 | 52.48 | 50.00 | 51.65 | 51.65 | 0.08% | 2,712 |
| Mar 18, 2026 | 53.85 | 53.90 | 50.00 | 51.61 | 51.61 | -1.58% | 20,855 |
| Mar 17, 2026 | 54.30 | 54.35 | 50.00 | 52.44 | 52.44 | -0.08% | 72,320 |
| Mar 16, 2026 | 53.95 | 54.50 | 50.76 | 52.48 | 52.48 | 0.57% | 77,249 |
| Mar 13, 2026 | 52.10 | 54.70 | 50.10 | 52.18 | 52.18 | -0.95% | 130,746 |
| Mar 12, 2026 | 53.50 | 54.79 | 51.02 | 52.68 | 52.68 | -0.59% | 53,015 |
| Mar 11, 2026 | 52.60 | 54.97 | 51.15 | 52.99 | 52.99 | -1.58% | 6,813 |
| Mar 10, 2026 | 53.55 | 55.65 | 53.03 | 53.84 | 53.84 | 1.58% | 145,157 |
| Mar 9, 2026 | 50.01 | 53.50 | 50.01 | 53.00 | 53.00 | 1.16% | 25,836 |
| Mar 6, 2026 | 53.78 | 55.89 | 51.29 | 52.39 | 52.39 | -2.58% | 14,119 |
| Mar 5, 2026 | 53.40 | 55.50 | 52.21 | 53.78 | 53.78 | -2.04% | 100,393 |
| Mar 4, 2026 | 52.30 | 55.99 | 52.25 | 54.90 | 54.90 | -0.18% | 1,799 |
| Mar 2, 2026 | 56.70 | 57.98 | 53.54 | 55.00 | 55.00 | -2.40% | 10,649 |
| Feb 27, 2026 | 57.80 | 57.80 | 55.01 | 56.35 | 56.35 | -0.56% | 6,834 |
| Feb 26, 2026 | 53.16 | 58.74 | 53.16 | 56.67 | 56.67 | 1.29% | 124,034 |
| Feb 25, 2026 | 56.00 | 56.00 | 53.10 | 55.95 | 55.95 | 1.91% | 126,993 |
| Feb 24, 2026 | 54.50 | 56.79 | 54.14 | 54.90 | 54.90 | -3.65% | 476,049 |
| Feb 23, 2026 | 55.00 | 57.00 | 54.10 | 56.98 | 56.98 | 0.42% | 70,812 |
| Feb 20, 2026 | 55.70 | 57.32 | 54.71 | 56.74 | 56.74 | -1.32% | 8,198 |
| Feb 19, 2026 | 57.52 | 59.00 | 54.81 | 57.50 | 57.50 | -0.03% | 1,022 |
| Feb 18, 2026 | 56.50 | 61.70 | 56.15 | 57.52 | 57.52 | -2.67% | 10,346 |
| Feb 17, 2026 | 60.81 | 63.20 | 57.80 | 59.10 | 59.10 | -2.81% | 5,136 |
| Feb 16, 2026 | 59.15 | 63.70 | 59.15 | 60.81 | 60.81 | -1.19% | 23,374 |
| Feb 13, 2026 | 60.40 | 61.54 | 59.00 | 61.54 | 61.54 | 5.00% | 53,869 |
| Feb 12, 2026 | 57.80 | 58.61 | 54.56 | 58.61 | 58.61 | 5.00% | 190,272 |
| Feb 11, 2026 | 54.20 | 57.00 | 54.20 | 55.82 | 55.82 | -1.13% | 32,062 |
| Feb 10, 2026 | 55.69 | 56.50 | 53.15 | 56.46 | 56.46 | 1.06% | 31,401 |
| Feb 9, 2026 | 57.11 | 57.80 | 53.73 | 55.87 | 55.87 | -1.20% | 128,556 |
| Feb 6, 2026 | 53.10 | 56.80 | 53.10 | 56.55 | 56.55 | 2.82% | 106,154 |
| Feb 5, 2026 | 50.35 | 55.49 | 50.35 | 55.00 | 55.00 | 3.87% | 54,572 |
| Feb 4, 2026 | 54.99 | 54.99 | 50.00 | 52.95 | 52.95 | 0.63% | 154,620 |
| Feb 3, 2026 | 55.01 | 55.01 | 52.02 | 52.62 | 52.62 | -3.89% | 13,727 |
| Feb 2, 2026 | 52.25 | 54.89 | 52.25 | 54.75 | 54.75 | -0.27% | 106,226 |
| Feb 1, 2026 | 57.12 | 57.12 | 54.90 | 54.90 | 54.90 | -1.96% | 89 |
| Jan 30, 2026 | 52.81 | 58.32 | 52.78 | 56.00 | 56.00 | 0.81% | 56,115 |
| Jan 29, 2026 | 58.90 | 58.90 | 55.55 | 55.55 | 55.55 | -4.99% | 1,468 |
| Jan 28, 2026 | 58.24 | 60.99 | 58.00 | 58.47 | 58.47 | 0.39% | 105,911 |
| Jan 27, 2026 | 58.23 | 58.24 | 56.30 | 58.24 | 58.24 | 4.99% | 29,568 |
| Jan 23, 2026 | 55.70 | 55.72 | 55.00 | 55.47 | 55.47 | 4.52% | 136,018 |
| Jan 22, 2026 | 55.86 | 55.86 | 53.07 | 53.07 | 53.07 | -4.99% | 2,393 |
| Jan 21, 2026 | 56.00 | 58.80 | 55.86 | 55.86 | 55.86 | -5.00% | 63,284 |
| Jan 20, 2026 | 58.76 | 58.80 | 55.83 | 58.80 | 58.80 | 0.07% | 61,718 |
| Jan 19, 2026 | 58.77 | 61.00 | 58.76 | 58.76 | 58.76 | -5.00% | 51,209 |
| Jan 16, 2026 | 68.30 | 68.30 | 61.85 | 61.85 | 61.85 | -4.99% | 20,626 |
| Jan 14, 2026 | 68.52 | 69.80 | 65.10 | 65.10 | 65.10 | -4.99% | 12,542 |
| Jan 13, 2026 | 70.30 | 73.50 | 67.25 | 68.52 | 68.52 | -3.19% | 111,936 |
| Jan 12, 2026 | 77.60 | 77.60 | 70.40 | 70.78 | 70.78 | -4.35% | 3,722 |
| Jan 9, 2026 | 76.00 | 79.50 | 74.00 | 74.00 | 74.00 | -2.87% | 71,308 |
| Jan 8, 2026 | 76.51 | 77.00 | 73.51 | 76.19 | 76.19 | -1.46% | 240,804 |
| Jan 7, 2026 | 76.72 | 84.00 | 76.72 | 77.32 | 77.32 | -4.25% | 65,865 |
| Jan 6, 2026 | 89.25 | 89.25 | 80.75 | 80.75 | 80.75 | -5.00% | 109,170 |
| Jan 5, 2026 | 89.00 | 92.00 | 84.55 | 85.00 | 85.00 | -4.49% | 13,124 |
| Jan 2, 2026 | 91.00 | 91.10 | 86.24 | 89.00 | 89.00 | -1.95% | 171,128 |
| Jan 1, 2026 | 86.10 | 91.00 | 85.90 | 90.77 | 90.77 | 0.91% | 155,320 |
| Dec 31, 2025 | 91.50 | 91.50 | 86.00 | 89.95 | 89.95 | -0.23% | 41,777 |
| Dec 30, 2025 | 93.00 | 93.00 | 88.00 | 90.16 | 90.16 | 1.68% | 14,960 |
| Dec 29, 2025 | 89.98 | 90.39 | 83.00 | 88.67 | 88.67 | 3.00% | 21,757 |
| Dec 26, 2025 | 86.00 | 86.10 | 82.00 | 86.09 | 86.09 | 4.99% | 7,095 |
| Dec 24, 2025 | 81.90 | 82.00 | 77.81 | 82.00 | 82.00 | 0.12% | 12,636 |
| Dec 23, 2025 | 77.01 | 84.10 | 76.95 | 81.90 | 81.90 | 1.11% | 5,036 |
| Dec 22, 2025 | 81.99 | 81.99 | 77.90 | 81.00 | 81.00 | -1.21% | 5,955 |
| Dec 19, 2025 | 78.20 | 82.00 | 78.10 | 81.99 | 81.99 | 0.76% | 8,348 |
| Dec 18, 2025 | 79.20 | 81.90 | 75.00 | 81.37 | 81.37 | 4.32% | 33,243 |
| Dec 17, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 4.00% | 15,120 |
| Dec 16, 2025 | 76.12 | 76.88 | 75.00 | 75.00 | 75.00 | -0.49% | 15,472 |
| Dec 15, 2025 | 78.35 | 78.35 | 74.08 | 75.37 | 75.37 | -3.33% | 15,529 |
| Dec 12, 2025 | 75.05 | 78.00 | 75.05 | 77.97 | 77.97 | -1.30% | 3,389 |
| Dec 11, 2025 | 73.25 | 79.00 | 73.25 | 79.00 | 79.00 | 2.46% | 4,794 |
| Dec 10, 2025 | 80.00 | 81.90 | 75.55 | 77.10 | 77.10 | -3.04% | 26,393 |
| Dec 9, 2025 | 77.99 | 80.00 | 74.10 | 79.52 | 79.52 | 1.96% | 7,984 |
| Dec 8, 2025 | 74.96 | 78.00 | 74.96 | 77.99 | 77.99 | -1.15% | 1,107 |
| Dec 5, 2025 | 79.00 | 79.00 | 78.90 | 78.90 | 78.90 | 0.64% | 12,000 |
| Dec 4, 2025 | 78.50 | 78.50 | 78.27 | 78.40 | 78.40 | -0.13% | 801 |
| Dec 3, 2025 | 75.95 | 78.50 | 75.70 | 78.50 | 78.50 | 1.29% | 3,601 |
| Dec 2, 2025 | 79.00 | 79.00 | 75.00 | 77.50 | 77.50 | -1.71% | 9,017 |
| Dec 1, 2025 | 77.00 | 79.99 | 76.00 | 78.85 | 78.85 | -1.40% | 12,419 |