Skip to main content
Hilton Metal Forging Limited (NSE:HILTON)
India flag India · Delayed Price · Currency is INR
23.52
-0.87 (-3.57%)
Apr 29, 2026, 3:29 PM IST

Hilton Metal Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.9424.9423.3023.5223.52-3.57%352,228
Apr 28, 202624.6924.9524.1124.3924.39-0.77%148,411
Apr 27, 202624.4925.0024.0724.5824.582.08%427,774
Apr 24, 202625.5025.6523.9224.0824.08-4.33%459,940
Apr 23, 202625.0025.9024.9025.1725.170.68%305,632
Apr 22, 202624.9025.4024.7025.0025.000.40%404,087
Apr 21, 202625.6525.9824.6524.9024.90-0.88%493,468
Apr 20, 202626.8026.8025.0025.1225.12-3.46%571,033
Apr 17, 202627.1127.7425.6426.0226.02-2.69%1,321,102
Apr 16, 202629.1629.1626.2126.7426.740.87%7,201,527
Apr 15, 202625.7126.5125.3026.5126.5110.00%1,155,732
Apr 13, 202621.7324.1021.3124.1024.1010.00%1,742,291
Apr 10, 202620.4522.3420.4021.9121.917.88%1,932,690
Apr 9, 202620.5021.4020.1020.3120.31-7.18%1,392,683
Apr 8, 202622.2422.6321.3121.8821.88-0.45%790,541
Apr 7, 202620.8422.4019.9021.9821.985.27%1,199,867
Apr 6, 202621.6021.9020.0020.8820.88-3.38%1,445,662
Apr 2, 202623.0023.0021.4321.6121.61-9.24%1,228,655
Apr 1, 202627.1427.2423.1423.8123.81-4.15%4,692,073
Mar 30, 202622.0124.8421.7824.8424.8420.00%5,300,824
Mar 27, 202620.5020.7019.7520.7020.7020.00%3,105,700
Mar 25, 202615.0017.2514.6617.2517.2519.96%536,276
Mar 24, 202615.0015.2313.4314.3814.38-0.96%400,553
Mar 23, 202615.1215.9614.0014.5214.52-7.16%220,081
Mar 20, 202615.6616.1815.5215.6415.64-267,904
Mar 19, 202616.5016.5015.2015.6415.64-3.64%299,383
Mar 18, 202616.2016.6816.1016.2316.231.00%216,844
Mar 17, 202616.0916.3816.0516.0716.07-0.12%158,069
Mar 16, 202616.7017.0116.0516.0916.09-3.54%227,415
Mar 13, 202617.0917.0916.5616.6816.68-0.60%237,684
Mar 12, 202616.8717.3016.7016.7816.78-0.53%242,620
Mar 11, 202616.8117.1416.7016.8716.870.60%236,384
Mar 10, 202617.1117.4016.6816.7716.77-1.99%264,135
Mar 9, 202617.1717.2016.6217.1117.11-0.75%131,973
Mar 6, 202617.3917.5016.8817.2417.241.59%109,921
Mar 5, 202617.5217.5216.5016.9716.97-0.41%174,076
Mar 4, 202617.3017.5416.9017.0417.04-2.91%169,869
Mar 2, 202617.9617.9917.2617.5517.55-1.52%247,649
Feb 27, 202617.6918.2717.1317.8217.821.65%180,038
Feb 26, 202617.9118.3917.2617.5317.53-2.12%180,332
Feb 25, 202619.7019.7017.3717.9117.91-7.06%410,699
Feb 24, 202619.5019.6519.0019.2719.27-1.98%459,709
Feb 23, 202621.5021.5019.5019.6618.70-6.91%493,144
Feb 20, 202621.4921.5921.0321.1220.090.28%274,371
Feb 19, 202623.7524.2420.9421.0620.03-10.69%1,252,173
Feb 18, 202624.6924.6923.1523.5822.43-2.24%204,824
Feb 17, 202624.8724.8723.7624.1222.94-0.82%202,596
Feb 16, 202628.0028.0023.9124.3223.13-9.86%445,729
Feb 13, 202627.8027.9926.5526.9825.66-1.24%55,337
Feb 12, 202627.3127.5426.9027.3225.990.04%37,243
Feb 11, 202627.0128.2726.6027.3125.98-0.51%64,468
Feb 10, 202626.5527.9026.3327.4526.115.29%190,811
Feb 9, 202626.8027.2825.2026.0724.802.12%93,462
Feb 6, 202626.5826.9524.3025.5324.28-3.95%181,772
Feb 5, 202628.5028.5026.2526.5825.28-3.38%82,316
Feb 4, 202627.7028.5127.0227.5126.170.77%139,156
Feb 3, 202626.8029.0126.8027.3025.973.14%109,922
Feb 2, 202627.0027.5925.6726.4725.18-2.29%141,728
Feb 1, 202628.2428.7726.7027.0925.77-4.07%71,465
Jan 30, 202628.9428.9428.0628.2426.86-1.47%63,031
Jan 29, 202628.8829.3528.5028.6627.26-0.76%84,735
Jan 28, 202628.3029.2028.0128.8827.472.85%69,652
Jan 27, 202628.1028.7128.0028.0826.71-0.95%38,932
Jan 23, 202630.0030.0428.1028.3526.97-4.13%93,453
Jan 22, 202629.5530.3529.5029.5728.130.34%82,727
Jan 21, 202629.4030.7429.0029.4728.03-0.10%264,355
Jan 20, 202628.6031.0028.4429.5028.064.46%609,995
Jan 19, 202628.8828.8828.0128.2426.86-6.18%360,297
Jan 16, 202630.8730.8729.9530.1028.63-4.14%194,165
Jan 14, 202630.7031.9030.1131.4029.870.87%77,474
Jan 13, 202630.7333.0030.7231.1329.611.27%128,775
Jan 12, 202631.0031.5029.5030.7429.24-1.00%204,520
Jan 9, 202632.0032.4330.9531.0529.53-3.36%85,425
Jan 8, 202633.7034.1231.5032.1330.56-4.66%108,408
Jan 7, 202633.7834.3933.5833.7032.050.21%130,400
Jan 6, 202634.4934.6833.5033.6331.99-3.22%133,995
Jan 5, 202635.0035.3334.0034.7533.05-2.91%127,142
Jan 2, 202636.2936.2935.4435.7934.040.48%82,603
Jan 1, 202635.4035.7535.0035.6233.881.86%59,580
Dec 31, 202536.3036.3034.7534.9733.26-3.42%223,676
Dec 30, 202538.9038.9036.0036.2134.44-7.03%219,146
Dec 29, 202541.0141.1838.8238.9537.05-5.85%174,004
Dec 26, 202541.1442.2440.5541.3739.35-5.61%167,403
Dec 24, 202543.5444.3443.1143.8336.881.81%114,530
Dec 23, 202541.2743.2041.2743.0536.234.31%122,310
Dec 22, 202542.7543.1841.0641.2734.73-3.46%118,702
Dec 19, 202541.3944.5241.3942.7535.974.04%160,567
Dec 18, 202539.5047.3039.0041.0934.583.87%78,765
Dec 17, 202540.4040.4039.5039.5633.29-1.12%14,185
Dec 16, 202541.0041.0039.9040.0133.67-0.94%18,683
Dec 15, 202541.2041.2039.9940.3933.99-1.08%42,439
Dec 12, 202541.1741.3040.5140.8334.361.21%30,462
Dec 11, 202540.0440.5039.8040.3433.951.00%24,770
Dec 10, 202540.2540.9939.6039.9433.61-0.57%31,602
Dec 9, 202539.5940.9038.4940.1733.80-0.52%123,196
Dec 8, 202540.8041.0339.4540.3833.98-1.42%71,858
Dec 5, 202542.0542.1540.4140.9634.47-0.94%72,998
Dec 4, 202541.2542.3841.0141.3534.80-1.62%65,298
Dec 3, 202542.3442.9041.7142.0335.37-0.52%72,316
Dec 2, 202542.1042.3540.8942.2535.550.36%29,742