Hilton Metal Forging Limited (NSE:HILTON)
India
· Delayed Price · Currency is INR 17.11
-0.13 (-0.75%)
At close: Mar 9, 2026
Hilton Metal Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.17 | 17.20 | 16.62 | 17.11 | - | -0.75% | 130,753 |
| Mar 6, 2026 | 17.39 | 17.50 | 16.88 | 17.24 | 17.24 | 1.59% | 109,921 |
| Mar 5, 2026 | 17.52 | 17.52 | 16.50 | 16.97 | 16.97 | -0.41% | 174,076 |
| Mar 4, 2026 | 17.30 | 17.54 | 16.90 | 17.04 | 17.04 | -2.91% | 169,869 |
| Mar 2, 2026 | 17.96 | 17.99 | 17.26 | 17.55 | 17.55 | -1.52% | 247,649 |
| Feb 27, 2026 | 17.69 | 18.27 | 17.13 | 17.82 | 17.82 | 1.65% | 180,038 |
| Feb 26, 2026 | 17.91 | 18.39 | 17.26 | 17.53 | 17.53 | -2.12% | 180,332 |
| Feb 25, 2026 | 19.70 | 19.70 | 17.37 | 17.91 | 17.91 | -7.06% | 410,699 |
| Feb 24, 2026 | 19.50 | 19.65 | 19.00 | 19.27 | 19.27 | -1.98% | 459,709 |
| Feb 23, 2026 | 21.50 | 21.50 | 19.50 | 19.66 | 18.70 | -6.91% | 493,144 |
| Feb 20, 2026 | 21.49 | 21.59 | 21.03 | 21.12 | 20.09 | 0.28% | 274,371 |
| Feb 19, 2026 | 23.75 | 24.24 | 20.94 | 21.06 | 20.03 | -10.69% | 1,252,173 |
| Feb 18, 2026 | 24.69 | 24.69 | 23.15 | 23.58 | 22.43 | -2.24% | 204,824 |
| Feb 17, 2026 | 24.87 | 24.87 | 23.76 | 24.12 | 22.94 | -0.82% | 202,596 |
| Feb 16, 2026 | 28.00 | 28.00 | 23.91 | 24.32 | 23.13 | -9.86% | 445,729 |
| Feb 13, 2026 | 27.80 | 27.99 | 26.55 | 26.98 | 25.66 | -1.24% | 55,337 |
| Feb 12, 2026 | 27.31 | 27.54 | 26.90 | 27.32 | 25.99 | 0.04% | 37,243 |
| Feb 11, 2026 | 27.01 | 28.27 | 26.60 | 27.31 | 25.98 | -0.51% | 64,468 |
| Feb 10, 2026 | 26.55 | 27.90 | 26.33 | 27.45 | 26.11 | 5.29% | 190,811 |
| Feb 9, 2026 | 26.80 | 27.28 | 25.20 | 26.07 | 24.80 | 2.12% | 93,462 |
| Feb 6, 2026 | 26.58 | 26.95 | 24.30 | 25.53 | 24.28 | -3.95% | 181,772 |
| Feb 5, 2026 | 28.50 | 28.50 | 26.25 | 26.58 | 25.28 | -3.38% | 82,316 |
| Feb 4, 2026 | 27.70 | 28.51 | 27.02 | 27.51 | 26.17 | 0.77% | 139,156 |
| Feb 3, 2026 | 26.80 | 29.01 | 26.80 | 27.30 | 25.97 | 3.14% | 109,922 |
| Feb 2, 2026 | 27.00 | 27.59 | 25.67 | 26.47 | 25.18 | -2.29% | 141,728 |
| Feb 1, 2026 | 28.24 | 28.77 | 26.70 | 27.09 | 25.77 | -4.07% | 71,465 |
| Jan 30, 2026 | 28.94 | 28.94 | 28.06 | 28.24 | 26.86 | -1.47% | 63,031 |
| Jan 29, 2026 | 28.88 | 29.35 | 28.50 | 28.66 | 27.26 | -0.76% | 84,735 |
| Jan 28, 2026 | 28.30 | 29.20 | 28.01 | 28.88 | 27.47 | 2.85% | 69,652 |
| Jan 27, 2026 | 28.10 | 28.71 | 28.00 | 28.08 | 26.71 | -0.95% | 38,932 |
| Jan 23, 2026 | 30.00 | 30.04 | 28.10 | 28.35 | 26.97 | -4.13% | 93,453 |
| Jan 22, 2026 | 29.55 | 30.35 | 29.50 | 29.57 | 28.13 | 0.34% | 82,727 |
| Jan 21, 2026 | 29.40 | 30.74 | 29.00 | 29.47 | 28.03 | -0.10% | 264,355 |
| Jan 20, 2026 | 28.60 | 31.00 | 28.44 | 29.50 | 28.06 | 4.46% | 609,995 |
| Jan 19, 2026 | 28.88 | 28.88 | 28.01 | 28.24 | 26.86 | -6.18% | 360,297 |
| Jan 16, 2026 | 30.87 | 30.87 | 29.95 | 30.10 | 28.63 | -4.14% | 194,165 |
| Jan 14, 2026 | 30.70 | 31.90 | 30.11 | 31.40 | 29.87 | 0.87% | 77,474 |
| Jan 13, 2026 | 30.73 | 33.00 | 30.72 | 31.13 | 29.61 | 1.27% | 128,775 |
| Jan 12, 2026 | 31.00 | 31.50 | 29.50 | 30.74 | 29.24 | -1.00% | 204,520 |
| Jan 9, 2026 | 32.00 | 32.43 | 30.95 | 31.05 | 29.53 | -3.36% | 85,425 |
| Jan 8, 2026 | 33.70 | 34.12 | 31.50 | 32.13 | 30.56 | -4.66% | 108,408 |
| Jan 7, 2026 | 33.78 | 34.39 | 33.58 | 33.70 | 32.05 | 0.21% | 130,400 |
| Jan 6, 2026 | 34.49 | 34.68 | 33.50 | 33.63 | 31.99 | -3.22% | 133,995 |
| Jan 5, 2026 | 35.00 | 35.33 | 34.00 | 34.75 | 33.05 | -2.91% | 127,142 |
| Jan 2, 2026 | 36.29 | 36.29 | 35.44 | 35.79 | 34.04 | 0.48% | 82,603 |
| Jan 1, 2026 | 35.40 | 35.75 | 35.00 | 35.62 | 33.88 | 1.86% | 59,580 |
| Dec 31, 2025 | 36.30 | 36.30 | 34.75 | 34.97 | 33.26 | -3.42% | 223,676 |
| Dec 30, 2025 | 38.90 | 38.90 | 36.00 | 36.21 | 34.44 | -7.03% | 219,146 |
| Dec 29, 2025 | 41.01 | 41.18 | 38.82 | 38.95 | 37.05 | -5.85% | 174,004 |
| Dec 26, 2025 | 41.14 | 42.24 | 40.55 | 41.37 | 39.35 | -5.61% | 167,403 |
| Dec 24, 2025 | 43.54 | 44.34 | 43.11 | 43.83 | 36.88 | 1.81% | 114,530 |
| Dec 23, 2025 | 41.27 | 43.20 | 41.27 | 43.05 | 36.23 | 4.31% | 122,310 |
| Dec 22, 2025 | 42.75 | 43.18 | 41.06 | 41.27 | 34.73 | -3.46% | 118,702 |
| Dec 19, 2025 | 41.39 | 44.52 | 41.39 | 42.75 | 35.97 | 4.04% | 160,567 |
| Dec 18, 2025 | 39.50 | 47.30 | 39.00 | 41.09 | 34.58 | 3.87% | 78,765 |
| Dec 17, 2025 | 40.40 | 40.40 | 39.50 | 39.56 | 33.29 | -1.12% | 14,185 |
| Dec 16, 2025 | 41.00 | 41.00 | 39.90 | 40.01 | 33.67 | -0.94% | 18,683 |
| Dec 15, 2025 | 41.20 | 41.20 | 39.99 | 40.39 | 33.99 | -1.08% | 42,439 |
| Dec 12, 2025 | 41.17 | 41.30 | 40.51 | 40.83 | 34.36 | 1.21% | 30,462 |
| Dec 11, 2025 | 40.04 | 40.50 | 39.80 | 40.34 | 33.95 | 1.00% | 24,770 |
| Dec 10, 2025 | 40.25 | 40.99 | 39.60 | 39.94 | 33.61 | -0.57% | 31,602 |
| Dec 9, 2025 | 39.59 | 40.90 | 38.49 | 40.17 | 33.80 | -0.52% | 123,196 |
| Dec 8, 2025 | 40.80 | 41.03 | 39.45 | 40.38 | 33.98 | -1.42% | 71,858 |
| Dec 5, 2025 | 42.05 | 42.15 | 40.41 | 40.96 | 34.47 | -0.94% | 72,998 |
| Dec 4, 2025 | 41.25 | 42.38 | 41.01 | 41.35 | 34.80 | -1.62% | 65,298 |
| Dec 3, 2025 | 42.34 | 42.90 | 41.71 | 42.03 | 35.37 | -0.52% | 72,316 |
| Dec 2, 2025 | 42.10 | 42.35 | 40.89 | 42.25 | 35.55 | 0.36% | 29,742 |
| Dec 1, 2025 | 42.50 | 42.50 | 41.55 | 42.10 | 35.43 | 1.27% | 60,765 |
| Nov 28, 2025 | 43.45 | 43.45 | 41.30 | 41.57 | 34.98 | -3.21% | 211,402 |
| Nov 27, 2025 | 43.20 | 43.94 | 42.70 | 42.95 | 36.14 | -0.56% | 67,068 |
| Nov 26, 2025 | 42.52 | 43.93 | 42.50 | 43.19 | 36.34 | 1.58% | 56,017 |
| Nov 25, 2025 | 42.76 | 45.40 | 42.02 | 42.52 | 35.78 | -0.09% | 175,511 |
| Nov 24, 2025 | 43.25 | 43.43 | 42.50 | 42.56 | 35.81 | -0.98% | 35,228 |
| Nov 21, 2025 | 43.00 | 43.79 | 42.50 | 42.98 | 36.17 | -1.69% | 119,259 |
| Nov 20, 2025 | 44.40 | 45.84 | 42.87 | 43.72 | 36.79 | -1.53% | 86,718 |
| Nov 19, 2025 | 45.12 | 45.36 | 44.11 | 44.40 | 37.36 | -1.81% | 42,338 |
| Nov 18, 2025 | 47.54 | 47.54 | 44.97 | 45.22 | 38.05 | -3.50% | 66,987 |
| Nov 17, 2025 | 50.16 | 50.16 | 46.20 | 46.86 | 39.43 | 2.76% | 1,097,516 |
| Nov 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 38.37 | 9.99% | 48,414 |
| Nov 13, 2025 | 42.01 | 42.73 | 40.60 | 41.46 | 34.89 | -1.10% | 37,504 |
| Nov 12, 2025 | 42.03 | 43.00 | 41.75 | 41.92 | 35.28 | 0.29% | 40,391 |
| Nov 11, 2025 | 43.35 | 43.35 | 41.36 | 41.80 | 35.17 | -2.29% | 104,536 |
| Nov 10, 2025 | 43.35 | 43.81 | 42.50 | 42.78 | 36.00 | -2.37% | 42,184 |
| Nov 7, 2025 | 43.48 | 44.19 | 42.90 | 43.82 | 36.87 | 2.12% | 36,991 |
| Nov 6, 2025 | 45.25 | 45.25 | 42.30 | 42.91 | 36.11 | -3.68% | 69,749 |
| Nov 4, 2025 | 45.02 | 46.50 | 44.11 | 44.55 | 37.49 | -1.24% | 60,663 |
| Nov 3, 2025 | 44.80 | 46.30 | 44.72 | 45.11 | 37.96 | 0.53% | 62,803 |
| Oct 31, 2025 | 44.82 | 45.27 | 44.50 | 44.87 | 37.76 | 0.52% | 42,088 |
| Oct 30, 2025 | 45.45 | 45.47 | 44.00 | 44.64 | 37.56 | -1.87% | 54,309 |
| Oct 29, 2025 | 45.23 | 45.78 | 45.19 | 45.49 | 38.28 | 0.98% | 13,740 |
| Oct 28, 2025 | 44.76 | 45.60 | 44.71 | 45.05 | 37.91 | 0.51% | 43,264 |
| Oct 27, 2025 | 45.65 | 45.65 | 44.75 | 44.82 | 37.72 | -1.56% | 21,902 |
| Oct 24, 2025 | 45.40 | 45.78 | 44.50 | 45.53 | 38.31 | 1.65% | 53,232 |
| Oct 23, 2025 | 48.27 | 48.98 | 43.82 | 44.79 | 37.69 | -4.72% | 165,427 |
| Oct 21, 2025 | 47.95 | 47.95 | 45.23 | 47.01 | 39.56 | 2.26% | 18,964 |
| Oct 20, 2025 | 47.00 | 47.24 | 45.74 | 45.97 | 38.68 | 1.19% | 35,127 |
| Oct 17, 2025 | 45.94 | 46.49 | 45.00 | 45.43 | 38.23 | -0.55% | 61,182 |
| Oct 16, 2025 | 48.00 | 48.00 | 45.10 | 45.68 | 38.44 | -3.28% | 131,128 |
| Oct 15, 2025 | 45.00 | 49.47 | 44.10 | 47.23 | 39.74 | 5.00% | 735,228 |
| Oct 14, 2025 | 42.00 | 45.68 | 41.00 | 44.98 | 37.85 | 8.31% | 518,811 |