Stockint.com

Loading a wholistic market research tool


Research
Social

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: 135.9 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 04-Apr-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10 Low52 Price: 67.93 Barrier: -; Drift%: -
Basic Industry: Castings & Forgings Total Equity: 22,050,000 Low52 Date: 17-Mar-2025 SHP: 28.31 / 0.11 / 0.0 / 71.56
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 123.25 / 67.93 Month: 86.05 / 67.93 Week: 80.0 / 68.61 Day: 76.5 / 74.01 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 74.01 76.50 74.01 75.87 75.66 -0.14 167.29 68,762 1.00 39,386 1.00 0.30 0.25
2 02-Apr 76.34 76.69 72.25 75.98 75.08 1.36 167.54 69,576 1.01 43,303 1.10 0.33 0.27
3 01-Apr 71.98 75.50 69.90 74.96 74.11 5.34 165.29 99,673 1.45 58,703 1.49 0.44 0.37
4 28-Mar 69.89 71.99 69.40 71.16 70.58 2.33 156.91 229,307 3.33 148,613 3.77 1.05 0.99
5 27-Mar 72.80 72.80 68.61 69.54 70.20 -3.98 153.34 327,340 4.76 252,894 6.42 1.78 1.68
6 26-Mar 73.15 75.20 71.60 72.42 73.14 -2.29 159.69 127,692 1.86 92,261 2.34 0.67 0.61
7 25-Mar 78.00 80.00 73.51 74.12 76.26 -3.90 163.43 262,311 3.81 176,298 4.48 1.34 1.17
8 24-Mar 76.60 78.44 75.99 77.13 77.39 1.88 170.07 226,307 3.29 159,477 4.05 1.23 1.06
9 21-Mar 73.80 76.60 73.80 75.71 75.54 2.59 166.94 168,277 2.45 111,533 2.83 0.84 0.74
10 20-Mar 74.50 75.39 73.50 73.80 74.59 -0.53 162.73 108,021 1.57 83,633 2.12 0.62 0.56
11 19-Mar 71.50 75.90 70.94 74.19 73.32 5.08 163.59 272,455 3.96 216,352 5.49 1.59 1.44
12 18-Mar 69.25 71.00 69.00 70.60 70.34 1.13 155.67 89,606 1.30 64,242 1.63 0.45 0.43
13 17-Mar 72.00 72.00 67.93 69.81 69.40 -0.84 153.93 176,101 2.56 108,544 2.76 0.75 0.72
14 13-Mar 70.80 72.49 68.67 70.40 70.45 -0.17 155.23 174,805 2.54 82,978 2.11 0.58 0.55
15 12-Mar 72.25 73.51 69.60 70.52 70.57 -1.80 155.50 232,965 3.39 157,372 4.00 1.11 1.04
16 11-Mar 74.21 75.79 70.00 71.81 72.59 -4.15 158.34 237,312 3.45 170,867 4.34 1.24 1.13
17 10-Mar 80.00 80.00 74.15 74.92 76.48 -3.99 165.20 84,410 1.23 57,283 1.45 0.44 0.38
18 07-Mar 77.00 79.77 76.98 78.03 78.59 1.48 172.06 70,856 1.03 47,287 1.20 0.37 0.31
19 06-Mar 76.60 77.90 75.80 76.89 76.97 2.37 169.54 112,227 1.63 76,545 1.94 0.59 0.51
20 05-Mar 73.60 78.19 71.98 75.11 75.37 0.68 165.62 192,471 2.80 111,284 2.83 0.84 0.74
21 04-Mar 75.05 79.01 71.50 74.60 75.53 -2.25 164.49 143,785 2.09 78,784 2.00 0.60 0.52
22 03-Mar 86.00 86.05 76.25 76.32 77.59 -9.93 168.29 270,576 3.93 159,736 4.06 1.24 1.06
23 28-Feb 88.80 89.10 83.41 84.73 86.05 -4.89 186.83 97,890 1.42 58,748 1.49 0.51 0.39
24 27-Feb 92.00 92.01 88.50 89.09 90.17 -3.19 196.44 45,476 0.66 33,792 0.86 0.30 0.22
25 25-Feb 92.99 94.90 89.00 92.03 91.54 -0.71 202.93 61,995 0.90 36,909 0.94 0.34 0.25
26 24-Feb 93.89 95.50 89.14 92.69 93.56 0.85 204.38 204,415 2.97 108,106 2.74 1.01 0.72
27 21-Feb 94.00 95.35 86.80 91.91 90.18 -0.41 202.66 129,030 1.88 59,705 1.52 0.54 0.40
28 20-Feb 85.50 93.78 85.11 92.29 91.24 7.68 203.50 350,785 5.10 177,615 4.51 1.62 1.18
29 19-Feb 71.75 86.10 71.75 85.71 82.18 19.46 188.99 407,344 5.92 162,694 4.13 1.34 1.08
30 18-Feb 73.00 73.00 71.50 71.75 71.94 0.86 158.21 49,480 0.72 35,894 0.91 0.26 0.24
31 17-Feb 73.15 74.86 70.10 71.14 72.01 -6.41 156.86 135,397 1.97 79,348 2.01 0.57 0.53
32 14-Feb 79.97 80.01 71.71 76.01 75.35 -5.37 167.60 127,448 1.85 66,439 1.69 0.50 0.44
33 13-Feb 79.85 81.50 77.01 80.32 79.89 2.84 177.11 56,795 0.83 28,892 0.73 0.23 0.19
34 12-Feb 82.40 82.40 74.11 78.10 78.30 -3.41 172.21 179,076 2.60 88,879 2.26 0.70 0.59
35 11-Feb 88.57 88.57 80.10 80.86 82.70 -6.08 178.30 176,202 2.56 113,231 2.87 0.94 0.75
36 10-Feb 89.56 89.98 85.20 86.09 86.95 -1.45 189.83 93,406 1.36 58,202 1.48 0.51 0.39
37 07-Feb 87.75 88.80 87.00 87.36 87.96 -0.33 192.63 41,680 0.61 27,941 0.71 0.25 0.19
38 06-Feb 90.15 91.06 87.30 87.65 88.49 -2.77 193.27 77,940 1.13 54,797 1.39 0.48 0.36
39 05-Feb 90.84 92.57 89.90 90.15 91.35 -0.76 198.78 115,265 1.68 96,632 2.45 0.88 0.64
40 04-Feb 91.95 92.00 89.35 90.84 90.91 2.07 200.30 33,705 0.49 19,774 0.50 0.18 0.13
41 03-Feb 89.20 90.28 88.01 89.00 89.18 -1.42 196.00 33,190 0.48 21,176 0.54 0.19 0.14
42 01-Feb 94.70 94.70 89.33 90.28 91.69 -3.45 199.07 33,100 0.48 18,241 0.46 0.17 0.12
43 31-Jan 89.49 94.50 89.00 93.51 92.32 5.73 206.19 116,308 1.69 64,435 1.64 0.59 0.43
44 30-Jan 92.99 92.99 88.25 88.44 89.57 -2.77 195.01 86,735 1.26 38,781 0.98 0.35 0.26
45 29-Jan 93.00 93.00 90.21 90.96 91.65 -0.61 200.57 48,218 0.70 27,577 0.70 0.25 0.18
46 28-Jan 87.51 94.60 82.46 91.52 87.66 6.10 201.80 198,363 2.88 89,309 2.27 0.78 0.59
47 27-Jan 89.10 106.92 83.83 86.26 92.52 -3.19 190.20 381,144 5.54 135,009 3.43 1.25 0.90
48 24-Jan 90.95 94.43 88.27 89.10 90.68 -1.48 196.47 96,413 1.40 55,251 1.40 0.50 0.37
49 23-Jan 90.45 93.49 89.88 90.44 91.55 -0.10 199.42 114,719 1.67 61,582 1.56 0.56 0.41
50 22-Jan 95.70 95.70 86.20 90.53 89.51 -2.87 199.62 264,449 3.85 133,717 3.39 1.20 0.89
51 21-Jan 95.26 97.18 92.65 93.13 95.02 -2.29 205.35 198,505 2.89 109,376 2.78 1.04 0.73
52 20-Jan 93.86 98.57 92.51 95.26 95.30 1.47 210.05 204,984 2.98 111,630 2.83 1.06 0.74
53 17-Jan 95.79 95.79 93.41 93.86 94.14 -0.71 206.96 77,937 1.13 40,561 1.03 0.38 0.27
54 16-Jan 95.49 97.18 94.14 94.53 95.58 -0.28 208.44 87,914 1.28 54,179 1.38 0.52 0.36
55 15-Jan 92.16 98.94 91.28 94.79 95.92 2.07 209.01 304,399 4.43 155,747 3.95 1.49 1.03
56 14-Jan 93.26 96.13 91.81 92.83 94.29 1.06 204.69 234,886 3.42 113,523 2.88 1.07 0.75
57 13-Jan 97.70 101.28 89.95 91.85 94.30 -6.67 202.53 436,661 6.35 254,766 6.47 2.40 1.69
58 10-Jan 105.70 105.70 96.94 97.98 100.43 -7.65 216.05 416,080 6.05 191,846 4.87 1.93 1.27
59 09-Jan 113.85 114.29 103.24 105.48 109.19 -6.75 232.58 307,804 4.48 164,472 4.18 1.80 1.09
60 08-Jan 117.25 117.58 112.01 112.60 113.65 -3.53 248.28 187,184 2.72 78,848 2.00 0.90 0.52
61 07-Jan 114.00 117.90 113.20 116.58 115.62 3.73 257.06 344,953 5.02 166,013 4.21 1.92 1.10
62 06-Jan 115.40 123.25 112.00 112.23 115.90 -1.82 247.47 1,163,819 16.93 670,941 17.03 7.78 4.45
63 03-Jan 106.77 115.60 103.75 114.27 111.66 6.91 251.97 928,345 13.50 579,367 14.71 6.47 3.85
64 02-Jan 104.69 108.00 103.48 106.37 106.40 2.39 234.55 425,415 6.19 205,691 5.22 2.19 1.37
65 01-Jan 100.00 106.27 97.92 103.83 103.55 4.31 228.95 287,884 4.19 138,488 3.52 1.43 0.92
66 31-Dec 98.80 100.00 98.00 99.36 99.06 0.72 219.09 42,222 0.61 23,673 0.60 0.23 0.16
67 30-Dec 102.97 102.98 98.40 98.64 99.67 -3.18 217.50 94,159 1.37 56,527 1.44 0.56 0.38

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