Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hilton Metal Forging Limited (HILTON) Historical Prices

IN:HILTON historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202615.0015.9815.0015.2715.27-3.54%11,8830.67
Oct 30, 202615.3616.0015.3615.8315.83+0.19%15,4790.88
Oct 29, 202615.4916.3615.4315.8015.80-0.06%13,8870.78
Oct 28, 202616.8516.8515.1415.8115.81+2.86%46,2002.72
Oct 27, 202615.3815.8015.1015.3715.37+2.54%4,6400.27
Oct 26, 202614.5015.3914.0014.9914.99+3.81%1,5130.09
Oct 23, 202614.8515.0314.3714.4414.44-3.93%14,5020.86
Oct 22, 202615.9316.0514.8215.0315.03-5.65%34,1102.04
Oct 21, 202616.5416.5415.6315.9315.93-1.79%5,3940.32
Oct 20, 202616.2216.3515.5016.2216.22+0.00%00.00
Oct 19, 202616.3016.3515.5016.2216.22-0.86%4,0430.23
Oct 16, 202616.1016.6715.9216.3616.36+1.93%9,3260.53
Oct 15, 202616.5616.6616.0416.0516.05-0.99%7,4680.43
Oct 14, 202617.0017.0016.1116.2116.21-1.64%15,1000.78
Oct 13, 202616.8116.8916.0016.4816.48-1.96%14,9040.74
Oct 12, 202617.7317.7315.4716.8116.81+2.81%15,2200.73
Oct 09, 202616.2616.6516.1116.3516.35+0.55%8,2460.39
Oct 08, 202616.6416.7916.2016.2616.26-2.28%6,9270.33
Oct 07, 202616.7917.0016.5016.6416.64-0.89%6,3170.30
Oct 06, 202616.9917.4816.5616.7916.79-0.53%20,3570.99
Oct 05, 202617.6017.6016.4516.8816.88+0.42%5,8030.28
Oct 02, 202616.8117.5615.9016.8116.81+0.00%00.00
Oct 01, 202616.7317.5615.9016.8116.81+0.48%24,6101.19
Sep 30, 202616.6316.8816.3516.7316.73+0.60%7,8200.38
Sep 29, 202616.8017.0016.3016.6316.63-0.95%21,4601.05
Sep 28, 202616.7817.0016.3916.7916.79+0.06%10,8760.53
Sep 25, 202617.0917.0916.6916.7816.78-1.29%30,1891.48
Sep 24, 202616.5117.1616.4217.0017.00+1.25%41,5922.09
Sep 23, 202616.6116.9216.6116.7916.79+1.45%19,9581.02
Sep 22, 202616.4017.0016.4016.5516.55+1.10%23,9211.24
Sep 21, 202616.7916.9016.3016.3716.37+0.80%15,3720.80
Sep 18, 202616.5517.4816.2116.2416.24-4.75%249,96415.72
Sep 17, 202617.5817.7116.8017.0517.05-3.01%39,3282.40
Sep 16, 202617.7517.7516.4617.5817.58+1.50%31,1501.75
Sep 15, 202617.3118.2017.2117.3217.32-4.36%14,6590.79
Sep 14, 202618.1118.5917.7418.1118.11+0.00%00.00
Sep 11, 202618.4818.5917.7418.1118.11-2.00%21,7491.09
Sep 10, 202618.5018.8818.1818.4818.48-0.70%9,3080.46
Sep 09, 202618.9918.9918.3518.6118.61+0.05%4,3080.21
Sep 08, 202618.6518.9918.3718.6018.60-0.27%11,4990.56
Sep 07, 202618.7018.9818.6018.6518.65-0.05%19,3440.95
Sep 04, 202618.5918.9818.3318.6618.66-0.32%50,7342.57
Sep 03, 202619.3019.3018.6118.7218.72-0.58%11,6770.59
Sep 02, 202619.3019.7818.5018.8318.83-2.79%12,7310.64
Sep 01, 202619.3319.8419.3019.3719.37+0.36%4,3430.21
Aug 31, 202619.4019.5819.0219.3019.30+0.73%5,0160.25
Aug 28, 202619.5019.7918.8019.1619.16-1.84%17,6970.85
Aug 27, 202620.0520.0619.5019.5219.52-2.64%11,7820.56
Aug 26, 202619.8020.1719.8020.0520.05+1.26%3,7120.18
Aug 25, 202619.8720.3919.7119.8019.80-0.40%1,6930.08