Hilton Metal Forging Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Hilton Metal Forging Ltd		MCap (aprox) 101 Crores	Symbol : HILTON	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.7%	-9.2%	-26.2%		-51.5%	-71.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	19.56	0.79	185.2k	4.2%
12-06-26	Fri	18.77	0.14	100.85k	0.8%	Data Update : 7 PM
11-06-26	Thu	18.63	-0.58	116.85k	-3.0%	15-06-26 : 19.56
10-06-26	Wed	19.21	-0.24	47.93k	-1.2%
09-06-26	Tue	19.45	0.07	72.95k	0.4%	Compared to  :  04-06-26 19.7
08-06-26	Mon	19.38	-0.01	136.7k	-0.1%
05-06-26	Fri	19.39	-0.31	140.96k	-1.6%	7 Days %
04-06-26	Thu	19.7	0.23	178.23k	1.2%	-0.7%
03-06-26	Wed	19.47	-0.5	143.76k	-2.5%
02-06-26	Tue	19.97	-1.04	256.58k	-5.0%	Compared to  :  15-05-26 21.54
01-06-26	Mon	21.01	-1.1	146.42k	-5.0%
29-05-26	Fri	22.11	-0.12	193.53k	-0.5%	1 Month %
27-05-26	Wed	22.23	-0.21	98.22k	-0.9%	-9.2%
26-05-26	Tue	22.44	0.22	145.86k	1.0%	.
25-05-26	Mon	22.22	0.48	73.87k	2.2%	Compared to  :  15-04-26 26.51
22-05-26	Fri	21.74	0.44	74.69k	2.1%
21-05-26	Thu	21.3	-0.14	125.4k	-0.7%	2 Months %
20-05-26	Wed	21.44	-0.23	83.17k	-1.1%	-26.2%
19-05-26	Tue	21.67	0.53	196.9k	2.5%
18-05-26	Mon	21.14	-0.4	181.98k	-1.9%	Compared to  :  16-03-26
15-05-26	Fri	21.54	-0.35	152.93k	-1.6%
14-05-26	Thu	21.89	0	215.8k	0.0%	3 Months %
13-05-26	Wed	21.89	-0.19	457.67k	-0.9%
12-05-26	Tue	22.08	-1	201.59k	-4.3%
11-05-26	Mon	23.08	-0.54	268.81k	-2.3%	Compared to  :  15-12-25 40.34
08-05-26	Fri	23.62	-0.47	261.91k	-2.0%
07-05-26	Thu	24.09	0.79	415.21k	3.4%	6 Months %
06-05-26	Wed	23.3	0.09	198.08k	0.4%	-51.5%
05-05-26	Tue	23.21	-0.02	371.73k	-0.1%
04-05-26	Mon	23.23	0.15	385.18k	0.6%	Compared to  :  16-06-25 69.09
30-04-26	Thu	23.08	-0.44	395.51k	-1.9%
29-04-26	Wed	23.52	-0.87	352.23k	-3.6%	1 year %
28-04-26	Tue	24.39	-0.19	148.41k	-0.8%	-71.7%
27-04-26	Mon	24.58	0.5	427.77k	2.1%
24-04-26	Fri	24.08	-1.09	459.94k	-4.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	25.17	0.17	305.63k	0.7%
22-04-26	Wed	25	0.1	404.09k	0.4%
21-04-26	Tue	24.9	-0.22	493.47k	-0.9%
20-04-26	Mon	25.12	-0.9	571.03k	-3.5%
17-04-26	Fri	26.02	-0.72	1.32m	-2.7%
16-04-26	Thu	26.74	0.23	7.2m	0.9%
15-04-26	Wed	26.51	2.41	1.16m	10.0%
13-04-26	Mon	24.1	2.19	1.74m	10.0%
10-04-26	Fri	21.91	1.6	1.93m	7.9%
09-04-26	Thu	20.31	-1.57	1.39m	-7.2%
08-04-26	Wed	21.88	-0.1	790.54k	-0.5%
07-04-26	Tue	21.98	1.1	1.2m	5.3%
06-04-26	Mon	20.88	-0.73	1.45m	-3.4%
02-04-26	Thu	21.61	-2.2	1.23m	-9.2%
01-04-26	Wed	23.81	-1.03	4.69m	-4.1%
30-03-26	Mon	24.84	4.14	5.3m	20.0%
27-03-26	Fri	20.7	3.45	3.11m	20.0%
25-03-26	Wed	17.25	2.87	536.28k	20.0%
24-03-26	Tue	14.38	-0.14	400.55k	-1.0%
23-03-26	Mon	14.52	-1.12	220.08k	-7.2%
20-03-26	Fri	15.64	0	267.9k	0.0%
19-03-26	Thu	15.64	-1.89	299.38k	-3.6%
18-03-26	Wed	17.53	-0.38	180.33k	-2.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	17.91	-1.36	410.7k	-7.1%
26-02-26	Thu	19.27	-0.39	459.71k	-2.0%
25-02-26	Wed	19.66	-1.46	493.14k	-6.9%
24-02-26	Tue	21.12	0.06	274.37k	0.3%
23-02-26	Mon	21.06	-2.52	1.25m	-10.7%
20-02-26	Fri	23.58	-0.54	204.82k	-2.2%
19-02-26	Thu	24.12	-0.2	202.6k	-0.8%
18-02-26	Wed	24.32	-2.66	445.73k	-9.9%
17-02-26	Tue	26.98	-0.34	55.34k	-1.2%
16-02-26	Mon	27.32	0.01	37.24k	0.0%
13-02-26	Fri	27.31	-0.14	64.47k	-0.5%
12-02-26	Thu	27.45	1.38	190.81k	5.3%
11-02-26	Wed	26.07	0.54	93.46k	2.1%
10-02-26	Tue	25.53	-1.05	181.77k	-4.0%
09-02-26	Mon	26.58	-0.93	82.32k	-3.4%
06-02-26	Fri	27.51	0.21	139.16k	0.8%
05-02-26	Thu	27.3	0.83	109.92k	3.1%
04-02-26	Wed	26.47	-0.62	141.73k	-2.3%
03-02-26	Tue	27.09	-1.15	71.47k	-4.1%
02-02-26	Mon	28.24	-0.42	63.03k	-1.5%
01-02-26	Sun	28.66	-0.22	84.74k	-0.8%
30-01-26	Fri	28.88	0.8	69.65k	2.8%
29-01-26	Thu	28.08	-0.27	38.93k	-1.0%
28-01-26	Wed	28.35	-1.22	93.45k	-4.1%
27-01-26	Tue	29.57	0.1	82.73k	0.3%
23-01-26	Fri	29.47	-0.03	264.36k	-0.1%
22-01-26	Thu	29.5	1.26	610k	4.5%
21-01-26	Wed	28.24	-1.86	360.3k	-6.2%
20-01-26	Tue	30.1	-1.3	194.17k	-4.1%
19-01-26	Mon	31.4	0.27	77.47k	0.9%
16-01-26	Fri	31.13	0.39	128.78k	1.3%
14-01-26	Wed	30.74	-0.31	204.52k	-1.0%
13-01-26	Tue	31.05	-1.08	85.43k	-3.4%
12-01-26	Mon	32.13	-1.57	108.41k	-4.7%
09-01-26	Fri	33.7	0.07	130.4k	0.2%
08-01-26	Thu	33.63	-1.12	134k	-3.2%
07-01-26	Wed	34.75	-1.04	127.14k	-2.9%
06-01-26	Tue	35.79	0.17	82.6k	0.5%
05-01-26	Mon	35.62	0.65	59.58k	1.9%
02-01-26	Fri	34.97	-1.24	223.68k	-3.4%
01-01-26	Thu	36.21	-2.74	219.15k	-7.0%
31-12-25	Wed	38.95	-2.42	174k	-5.8%
30-12-25	Tue	41.37	-2.46	167.4k	-5.6%
29-12-25	Mon	43.83	0.78	114.53k	1.8%
26-12-25	Fri	43.05	1.78	122.31k	4.3%
24-12-25	Wed	41.27	-1.48	118.7k	-3.5%
23-12-25	Tue	42.75	1.66	160.57k	4.0%
22-12-25	Mon	41.09	1.53	78.77k	3.9%
19-12-25	Fri	39.56	-0.45	14.19k	-1.1%
18-12-25	Thu	40.01	-0.38	18.68k	-0.9%
17-12-25	Wed	40.39	-0.44	42.44k	-1.1%
16-12-25	Tue	40.83	0.49	30.46k	1.2%
15-12-25	Mon	40.34	0.4	24.77k	1.0%
12-12-25	Fri	39.94	-0.23	31.6k	-0.6%
11-12-25	Thu	40.17	-0.21	123.2k	-0.5%
10-12-25	Wed	40.38	-0.58	71.86k	-1.4%
09-12-25	Tue	40.96	-0.39	73k	-0.9%
08-12-25	Mon	41.35	-0.68	65.3k	-1.6%
05-12-25	Fri	42.03	-0.22	72.32k	-0.5%
04-12-25	Thu	42.25	0.15	29.74k	0.4%
03-12-25	Wed	42.1	0.53	60.77k	1.3%
02-12-25	Tue	41.57	-1.38	211.4k	-3.2%
01-12-25	Mon	42.95	-0.24	67.07k	-0.6%
28-11-25	Fri	43.19	0.67	56.02k	1.6%
27-11-25	Thu	42.52	-0.04	175.51k	-0.1%
26-11-25	Wed	42.56	-0.42	35.23k	-1.0%
25-11-25	Tue	42.98	-0.74	119.26k	-1.7%
24-11-25	Mon	43.72	-0.68	86.72k	-1.5%
21-11-25	Fri	44.4	-0.82	42.34k	-1.8%
20-11-25	Thu	45.22	-1.64	66.99k	-3.5%
19-11-25	Wed	46.86	1.26	1.1m	2.8%
18-11-25	Tue	45.6	4.14	48.41k	10.0%
17-11-25	Mon	41.46	-0.46	37.5k	-1.1%
14-11-25	Fri	41.92	0.12	40.39k	0.3%
13-11-25	Thu	41.8	-0.98	104.54k	-2.3%
12-11-25	Wed	42.78	-1.04	42.18k	-2.4%
11-11-25	Tue	43.82	0.91	36.99k	2.1%
10-11-25	Mon	42.91	-1.64	69.75k	-3.7%
07-11-25	Fri	44.55	-0.56	60.66k	-1.2%
06-11-25	Thu	45.11	0.24	62.8k	0.5%
04-11-25	Tue	44.87	0.23	42.09k	0.5%
03-11-25	Mon	44.64	-0.85	54.31k	-1.9%
31-10-25	Fri	45.49	0.44	13.74k	1.0%
30-10-25	Thu	45.05	0.23	43.26k	0.5%
29-10-25	Wed	44.82	-0.71	21.9k	-1.6%
28-10-25	Tue	45.53	0.74	53.23k	1.7%
27-10-25	Mon	44.79	-2.22	165.43k	-4.7%
24-10-25	Fri	47.01	1.04	18.96k	2.3%
23-10-25	Thu	45.97	0.54	35.13k	1.2%
21-10-25	Tue	45.43	-0.25	61.18k	-0.5%
20-10-25	Mon	45.68	-1.55	131.13k	-3.3%
17-10-25	Fri	47.23	2.25	735.23k	5.0%
16-10-25	Thu	44.98	3.45	518.81k	8.3%
15-10-25	Wed	41.53	-0.8	79.91k	-1.9%
14-10-25	Tue	42.33	-0.96	100.42k	-2.2%
13-10-25	Mon	43.29	-0.42	86.86k	-1.0%
10-10-25	Fri	43.71	-0.96	111.15k	-2.1%
09-10-25	Thu	44.67	-1.05	77.49k	-2.3%
08-10-25	Wed	45.72	-0.25	36.4k	-0.5%
07-10-25	Tue	45.97	0.96	195.92k	2.1%
06-10-25	Mon	45.01	0.23	116.83k	0.5%
03-10-25	Fri	44.78	-2.26	161.31k	-4.8%
01-10-25	Wed	47.04	-1.99	124.3k	-4.1%
30-09-25	Tue	49.03	-1.57	153.25k	-3.1%
29-09-25	Mon	50.6	-1.15	72.33k	-2.2%
26-09-25	Fri	51.75	-0.49	69.89k	-0.9%
25-09-25	Thu	52.24	0.57	97.45k	1.1%
24-09-25	Wed	51.67	-2.21	379.16k	-4.1%
23-09-25	Tue	53.88	-0.46	53.04k	-0.8%
22-09-25	Mon	54.34	-0.16	42.68k	-0.3%
19-09-25	Fri	54.5	0.34	87.87k	0.6%
18-09-25	Thu	54.16	-0.65	81.83k	-1.2%
17-09-25	Wed	54.81	0.51	34.75k	0.9%
16-09-25	Tue	54.3	-0.18	56.33k	-0.3%
15-09-25	Mon	54.48	1.59	101.78k	3.0%
12-09-25	Fri	52.89	0.19	33.39k	0.4%
11-09-25	Thu	52.7	-0.27	45.86k	-0.5%
10-09-25	Wed	52.97	-0.9	35.75k	-1.7%
09-09-25	Tue	53.87	-0.48	31.95k	-0.9%
08-09-25	Mon	54.35	-1.33	23.69k	-2.4%
05-09-25	Fri	55.68	1.45	31.68k	2.7%
04-09-25	Thu	54.23	2.58	46.91k	5.0%
03-09-25	Wed	51.65	0.38	18.71k	0.7%
02-09-25	Tue	51.27	0.07	39.42k	0.1%
01-09-25	Mon	51.2	-1.4	62.16k	-2.7%
29-08-25	Fri	52.6	-1.41	87.65k	-2.6%
28-08-25	Thu	54.01	-0.84	35.61k	-1.5%
26-08-25	Tue	54.85	-1.01	73.59k	-1.8%
25-08-25	Mon	55.86	-0.04	68.83k	-0.1%
22-08-25	Fri	55.9	0.09	54.08k	0.2%
21-08-25	Thu	55.81	-1.34	118.59k	-2.3%
20-08-25	Wed	57.15	-2.45	102.11k	-4.1%
19-08-25	Tue	59.6	-1.03	18.49k	-1.7%
18-08-25	Mon	60.63	2.31	50.95k	4.0%
14-08-25	Thu	58.32	2.77	55.55k	5.0%
13-08-25	Wed	55.55	0.31	42.97k	0.6%
12-08-25	Tue	55.24	-0.63	38.42k	-1.1%
11-08-25	Mon	55.87	-0.86	48.37k	-1.5%
08-08-25	Fri	56.73	-0.05	54.29k	-0.1%
07-08-25	Thu	56.78	-2.45	104.03k	-4.1%
06-08-25	Wed	59.23	0.18	27.06k	0.3%
05-08-25	Tue	59.05	-0.76	37.8k	-1.3%
04-08-25	Mon	59.81	0.34	53.42k	0.6%
01-08-25	Fri	59.47	-0.82	104.17k	-1.3%
31-07-25	Thu	60.06	-0.59	55.72k	-1.0%
30-07-25	Wed	60.88	-1.43	45.09k	-2.3%
29-07-25	Tue	62.31	-0.76	29.8k	-1.2%
28-07-25	Mon	63.07	-1.24	60.49k	-1.9%
25-07-25	Fri	64.31	0.36	27.62k	0.6%
24-07-25	Thu	63.95	-0.89	65.49k	-1.4%
23-07-25	Wed	64.84	-0.19	81.8k	-0.3%
22-07-25	Tue	65.03	-0.07	31.7k	-0.1%
21-07-25	Mon	65.1	-0.79	54.15k	-1.2%
18-07-25	Fri	65.89	-0.14	23.35k	-0.2%
17-07-25	Thu	66.03	-1.11	61.05k	-1.7%
16-07-25	Wed	67.14	-0.4	104.06k	-0.6%
15-07-25	Tue	67.54	3.21	238.57k	5.0%
14-07-25	Mon	64.33	3.06	133.12k	5.0%
11-07-25	Fri	61.27	0.31	166.79k	0.5%
10-07-25	Thu	60.96	-0.51	87.92k	-0.8%
09-07-25	Wed	61.47	-1.27	116.11k	-2.0%
08-07-25	Tue	62.74	-1.79	181.27k	-2.8%
07-07-25	Mon	64.53	2.07	272.29k	3.3%
04-07-25	Fri	62.46	-1.38	247.56k	-2.2%
03-07-25	Thu	63.84	-1.68	250.7k	-2.6%
02-07-25	Wed	65.52	-0.89	176.29k	-1.3%
01-07-25	Tue	66.41	0	242.52k	0.0%
30-06-25	Mon	66.41	-1.76	255.55k	-2.6%
27-06-25	Fri	68.17	-0.44	296.82k	-0.6%
26-06-25	Thu	68.61	-3.62	854.49k	-5.0%
25-06-25	Wed	72.23	2.07	1.54m	3.0%
24-06-25	Tue	70.16	-0.94	426.29k	-1.3%
23-06-25	Mon	71.1	-3.75	334.08k	-5.0%
20-06-25	Fri	74.85	-2.57	127.66k	-3.3%
19-06-25	Thu	77.42	1.79	253.09k	2.4%
18-06-25	Wed	75.63	3.6	366.11k	5.0%
17-06-25	Tue	72.03	2.94	503.53k	4.3%
16-06-25	Mon	69.09	3.29	209.08k	5.0%
13-06-25	Fri	65.8	3.13	1.14m	5.0%
12-06-25	Thu	62.67	-3.3	95.23k	-5.0%
11-06-25	Wed	65.97	-3.48	91.22k	-5.0%