Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HILTON, Hilton Metal Forging Limited, INE788H01017, Listing: 24-May-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 123.25 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Jan-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 51.2 Barrier: 59.84; Drift%: -16.88
Basic Industry: Castings & Forgings Total Equity: 23,400,000 Low52 Date: 09-May-2025 SHP: 7.71 / 0.13 / 0.0 / 92.16
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 123.25 / 67.93 Month: 68.5 / 58.7 Week: 61.2 / 54.5 Day: 52.58 / 50.55 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 52.15 52.58 50.55 51.20 51.48 -2.66 119.81 62,157 5.73 0 0.00 0.00 29
2 26-Aug 54.75 54.75 51.50 52.60 52.31 -2.61 123.08 87,645 8.09 0 0.00 0.00 41
3 25-Aug 54.83 54.83 53.90 54.01 54.17 -1.53 126.38 35,609 3.29 0 0.00 0.00 17
4 22-Aug 55.74 56.38 53.55 54.85 54.39 -1.81 128.35 73,593 6.79 0 0.00 0.00 34
5 21-Aug 55.90 55.98 54.49 55.86 55.12 -0.07 130.71 68,826 6.35 0 0.00 0.00 32
6 20-Aug 56.00 56.47 55.11 55.90 55.86 0.16 130.81 54,083 4.99 0 0.00 0.00 25
7 19-Aug 55.62 56.89 55.00 55.81 55.51 -2.34 130.60 118,594 10.94 0 0.00 0.00 55
8 18-Aug 58.17 58.77 56.62 57.15 57.10 -4.11 133.73 102,113 9.42 0 0.00 0.00 47
9 14-Aug 59.10 60.75 59.00 59.60 59.62 -1.70 139.46 18,487 1.71 0 0.00 0.00 9
10 13-Aug 60.25 61.20 59.05 60.63 60.51 3.96 141.87 50,947 4.70 0 0.00 0.00 24
11 12-Aug 56.10 58.32 55.15 58.32 57.17 4.99 136.47 55,549 5.12 0 0.00 0.00 26
12 11-Aug 55.99 57.60 54.50 55.55 55.77 0.56 129.99 42,966 3.96 0 0.00 0.00 25
13 08-Aug 56.19 58.00 55.00 55.24 55.75 -1.13 129.26 38,424 3.54 0 0.00 0.00 23
14 07-Aug 56.67 56.67 54.50 55.87 55.39 -1.52 130.74 48,366 4.46 0 0.00 0.00 29
15 06-Aug 56.92 58.00 55.20 56.73 56.66 -0.09 132.75 54,292 5.01 0 0.00 0.00 32
16 05-Aug 59.23 59.84 56.26 56.78 57.36 -4.14 132.87 104,026 9.60 0 0.00 0.00 61
17 04-Aug 59.99 59.99 58.50 59.23 59.13 0.30 138.60 27,055 2.50 0 0.00 0.00 16
18 01-Aug 59.81 60.00 58.80 59.05 59.56 -1.27 138.18 37,802 3.49 0 0.00 0.00 22
19 31-Jul 59.00 60.22 58.70 59.81 59.63 0.57 139.96 53,420 4.93 0 0.00 0.00 32
20 30-Jul 60.80 61.00 59.20 59.47 59.73 -0.98 139.16 55,716 5.14 0 0.00 0.00 33
21 29-Jul 61.18 61.89 59.85 60.06 60.19 -1.35 140.54 104,167 9.61 0 0.00 0.00 61
22 28-Jul 61.07 61.90 60.40 60.88 61.02 -2.29 142.46 45,091 4.16 0 0.00 0.00 27
23 25-Jul 63.07 63.95 61.20 62.31 62.34 -1.21 145.81 29,803 2.75 0 0.00 0.00 18
24 24-Jul 64.79 64.79 62.70 63.07 63.24 -1.93 147.58 60,490 5.58 0 0.00 0.00 36
25 23-Jul 63.98 64.88 63.60 64.31 64.12 0.56 150.49 27,618 2.55 0 0.00 0.00 16
26 22-Jul 64.84 66.00 63.00 63.95 64.05 -1.37 149.64 65,493 6.04 0 0.00 0.00 39
27 21-Jul 64.89 66.00 63.10 64.84 64.38 -0.29 151.73 81,797 7.55 0 0.00 0.00 48
28 18-Jul 65.01 66.00 64.00 65.03 64.98 -0.11 152.17 31,699 2.92 0 0.00 0.00 19
29 17-Jul 65.89 66.49 64.55 65.10 65.53 -1.20 152.33 54,149 5.00 0 0.00 0.00 32
30 16-Jul 66.40 66.55 65.50 65.89 65.99 -0.21 154.18 23,351 2.15 0 0.00 0.00 14
31 15-Jul 67.14 67.14 65.50 66.03 66.27 -1.65 154.51 61,047 5.63 0 0.00 0.00 36
32 14-Jul 67.30 68.50 65.35 67.14 66.83 -0.59 157.11 104,062 9.60 0 0.00 0.00 61
33 11-Jul 67.54 67.54 66.50 67.54 67.46 4.99 158.04 238,574 22.01 0 0.00 0.00 141
34 10-Jul 61.88 64.33 60.00 64.33 62.98 4.99 150.53 133,120 12.28 0 0.00 0.00 79
35 09-Jul 61.00 62.00 60.80 61.27 61.38 0.51 143.37 166,788 15.39 0 0.00 0.00 98
36 08-Jul 61.98 62.30 60.01 60.96 61.13 -0.83 142.65 87,924 8.11 0 0.00 0.00 52
37 07-Jul 62.00 63.68 61.00 61.47 62.09 -2.02 143.84 116,108 10.71 0 0.00 0.00 69
38 04-Jul 63.96 63.96 62.22 62.74 63.12 -2.77 146.81 181,269 16.72 0 0.00 0.00 107
39 03-Jul 62.30 64.97 60.00 64.53 61.81 3.31 151.00 272,294 25.12 0 0.00 0.00 161
40 02-Jul 63.84 63.84 61.00 62.46 61.92 -2.16 146.16 247,560 22.84 0 0.00 0.00 146
41 01-Jul 65.52 65.94 63.10 63.84 63.99 -2.56 149.39 250,699 23.13 0 0.00 0.00 148
42 30-Jun 66.98 66.98 64.68 65.52 65.60 -1.34 153.32 176,293 16.26 0 0.00 0.00 104
43 27-Jun 66.89 67.50 65.50 66.41 66.57 0.00 155.40 242,517 22.37 0 0.00 0.00 152
44 26-Jun 67.50 69.00 65.61 66.41 67.34 -2.58 155.40 255,549 23.58 0 0.00 0.00 160
45 25-Jun 66.00 69.80 65.80 68.17 67.95 -0.64 159.52 296,820 27.38 0 0.00 0.00 186
46 24-Jun 70.90 72.70 68.61 68.61 69.06 -5.01 160.55 854,494 78.84 0 0.00 0.00 535
47 23-Jun 73.66 73.66 71.96 72.23 73.41 2.95 169.02 1,541,536 142.22 0 0.00 0.00 965
48 20-Jun 69.50 71.90 67.54 70.16 68.36 -1.32 164.17 426,293 39.33 0 0.00 0.00 267
49 19-Jun 75.40 75.40 71.10 71.10 71.66 -5.01 166.37 334,083 30.82 0 0.00 0.00 209
50 18-Jun 77.42 79.00 73.76 74.85 76.79 -3.32 175.15 127,664 11.78 0 0.00 0.00 80
51 17-Jun 75.00 79.00 73.06 77.42 77.52 2.37 181.16 253,089 23.35 0 0.00 0.00 158
52 16-Jun 75.00 75.63 72.50 75.63 75.14 5.00 176.97 366,109 33.78 0 0.00 0.00 229
53 13-Jun 70.00 72.54 67.00 72.03 70.59 4.26 168.55 503,529 46.46 0 0.00 0.00 315
54 12-Jun 68.80 69.09 68.00 69.09 68.94 5.00 161.67 209,083 19.29 0 0.00 0.00 131
55 11-Jun 65.80 65.80 65.78 65.80 65.80 4.99 153.97 1,141,429 105.31 0 0.00 0.00 715
56 10-Jun 63.55 63.86 62.67 62.67 62.70 -5.00 146.65 95,232 8.79 0 0.00 0.00 60
57 09-Jun 68.90 68.90 65.97 65.97 66.05 -5.01 154.37 91,216 8.42 0 0.00 0.00 57
58 06-Jun 71.01 72.70 69.45 69.45 69.58 -5.01 162.51 111,520 10.29 0 0.00 0.00 70
59 05-Jun 78.90 78.90 73.11 73.11 73.44 -5.00 171.08 150,317 13.87 0 0.00 0.00 94
60 04-Jun 79.00 79.00 76.00 76.96 77.30 -0.72 180.09 10,838 1.00 0 0.00 0.00 7
61 03-Jun 77.51 78.95 76.41 77.52 77.76 1.45 181.40 35,420 3.27 0 0.00 0.00 22
62 02-Jun 77.25 80.00 75.00 76.41 76.37 -1.09 178.80 56,647 5.23 0 0.00 0.00 35
63 30-May 76.11 79.75 75.57 77.25 78.59 0.18 180.77 93,799 8.65 0 0.00 0.00 59
64 29-May 72.50 78.50 72.50 77.11 77.05 2.12 180.44 70,994 6.55 0 0.00 0.00 44
65 28-May 78.50 78.75 75.10 75.51 76.77 -3.59 176.69 75,831 7.00 51,601 51,601.00 0.40 32
66 27-May 79.01 79.54 77.83 78.32 78.53 -1.40 183.27 41,128 3.79 25,060 25,060.00 0.20 16
67 26-May 80.64 81.50 78.75 79.43 79.85 -1.01 185.87 68,280 6.30 33,570 33,570.00 0.27 21

Similar Stocks: HAPPYFORGE    AIAENG    BALUFORGE    GANGAFORGE    HILTON    KALYANIFRG    NELCAST    SGIL    STEELCAS    TIRUPATIFL    ABHAPOWER    SCML   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com