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: 70.97 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 20-May-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 13.43 Barrier: 27.24; Drift%: -23.93
Basic Industry: Castings & Forgings Total Equity: 51,466,551 Low52 Date: 24-Mar-2026 SHP: 13.71 / 0.15 / 0.0 / 86.14
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 123.25 / 67.93 Month: 47.3 / 34.75 Week: 21.5 / 17.13 Day: 22.4 / 19.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 20.84 22.40 19.90 21.98 21.12 5.27 113.12 1,199,867 32.22 440,971 20.25 0.93 99
2 06-Apr 21.60 21.90 20.00 20.88 20.91 -3.38 107.46 1,445,662 38.82 556,571 25.56 1.16 126
3 02-Apr 23.00 23.00 21.43 21.61 21.99 -9.24 111.22 1,228,655 32.99 663,140 30.46 1.46 150
4 01-Apr 27.14 27.24 23.14 23.81 25.92 -4.15 122.54 4,692,073 125.98 1,341,409 61.61 3.48 303
5 30-Mar 22.01 24.84 21.78 24.84 23.92 20.00 127.84 5,300,824 142.33 1,771,576 81.37 4.24 400
6 27-Mar 20.50 20.70 19.75 20.70 20.47 20.00 106.54 3,105,700 83.39 1,413,136 64.91 2.89 319
7 25-Mar 15.00 17.25 14.66 17.25 16.55 19.96 88.78 536,276 14.40 386,263 17.74 0.64 87
8 24-Mar 15.00 15.23 13.43 14.38 14.37 -0.96 74.01 400,553 10.75 250,315 11.50 0.36 56
9 23-Mar 15.12 15.96 14.00 14.52 14.73 -7.16 74.73 220,081 5.91 155,837 7.16 0.23 35
10 20-Mar 15.66 16.18 15.52 15.64 15.83 0.00 80.49 267,904 7.19 202,870 9.32 0.32 46
11 19-Mar 16.50 16.50 15.20 15.64 16.12 -3.64 80.49 299,383 8.04 237,323 10.90 0.38 54
12 18-Mar 16.20 16.68 16.10 16.23 16.33 1.00 83.53 216,844 5.82 150,074 6.89 0.25 34
13 17-Mar 16.09 16.38 16.05 16.07 16.17 -0.12 82.71 158,069 4.24 132,391 6.08 0.21 30
14 16-Mar 16.70 17.01 16.05 16.09 16.47 -3.54 82.81 227,415 6.11 195,783 8.99 0.32 44
15 13-Mar 17.09 17.09 16.56 16.68 16.73 -0.60 85.85 237,684 6.38 206,163 9.47 0.34 47
16 12-Mar 16.87 17.30 16.70 16.78 16.95 -0.53 86.36 242,620 6.51 160,996 7.39 0.27 36
17 11-Mar 16.81 17.14 16.70 16.87 16.91 0.60 86.82 236,384 6.35 185,442 8.52 0.31 42
18 10-Mar 17.11 17.40 16.68 16.77 16.98 -1.99 86.31 264,135 7.09 226,043 10.38 0.38 51
19 09-Mar 17.17 17.20 16.62 17.11 17.01 -0.75 88.06 131,973 3.54 99,878 4.59 0.17 23
20 06-Mar 17.39 17.50 16.88 17.24 17.18 1.59 88.73 109,921 2.95 72,392 3.33 0.12 16
21 05-Mar 17.52 17.52 16.50 16.97 17.10 -0.41 87.34 174,076 4.67 129,847 5.96 0.22 29
22 04-Mar 17.30 17.54 16.90 17.04 17.17 -2.91 87.70 169,869 4.56 123,565 5.68 0.21 28
23 02-Mar 17.96 17.99 17.26 17.55 17.52 -1.52 90.32 247,649 6.65 166,869 7.66 0.29 38
24 27-Feb 17.69 18.27 17.13 17.82 17.80 1.65 91.71 180,038 4.83 114,358 5.25 0.20 26
25 26-Feb 17.91 18.39 17.26 17.53 17.77 -2.12 90.22 180,332 4.84 117,980 5.42 0.21 27
26 25-Feb 19.70 19.70 17.37 17.91 18.52 -7.06 92.18 410,699 11.03 269,105 12.36 0.50 61
27 24-Feb 19.50 19.65 19.00 19.27 19.22 -1.98 99.18 459,709 12.34 365,270 16.78 0.70 82
28 23-Feb 21.50 21.50 19.50 19.66 20.00 -6.91 101.18 493,144 13.24 383,617 17.62 0.00 128
29 20-Feb 21.49 21.59 21.03 21.12 21.21 0.28 108.70 274,371 7.37 214,326 9.84 0.45 72
30 19-Feb 23.75 24.24 20.94 21.06 21.52 -10.69 108.39 1,252,173 33.62 886,436 40.71 1.91 297
31 18-Feb 24.69 24.69 23.15 23.58 23.92 -2.24 121.36 204,824 5.50 150,659 6.92 0.36 50
32 17-Feb 24.87 24.87 23.76 24.12 24.17 -0.82 124.14 202,596 5.44 152,822 7.02 0.37 51
33 16-Feb 28.00 28.00 23.91 24.32 24.91 -9.86 125.17 445,729 11.97 308,909 14.19 0.77 103
34 13-Feb 27.80 27.99 26.55 26.98 27.14 -1.24 138.86 55,337 1.49 34,028 1.56 0.09 11
35 12-Feb 27.31 27.54 26.90 27.32 27.18 0.04 140.61 37,243 1.00 21,771 1.00 0.06 7
36 11-Feb 27.01 28.27 26.60 27.31 27.01 -0.51 140.56 64,468 1.73 32,127 1.48 0.09 11
37 10-Feb 26.55 27.90 26.33 27.45 27.51 5.29 141.28 190,811 5.12 113,859 5.23 0.31 38
38 09-Feb 26.80 27.28 25.20 26.07 26.38 2.12 134.17 93,462 2.51 51,501 2.37 0.14 17
39 06-Feb 26.58 26.95 24.30 25.53 25.73 -3.95 131.39 181,772 4.88 116,811 5.37 0.30 37
40 05-Feb 28.50 28.50 26.25 26.58 27.24 -3.38 136.80 82,316 2.21 42,803 1.97 0.12 13
41 04-Feb 27.70 28.51 27.02 27.51 27.92 0.77 141.58 139,156 3.74 91,185 4.19 0.25 29
42 03-Feb 26.80 29.01 26.80 27.30 27.45 3.14 140.50 109,922 2.95 78,374 3.60 0.22 25
43 02-Feb 27.00 27.59 25.67 26.47 26.49 -2.29 136.23 141,728 3.81 76,932 3.53 0.20 24
44 01-Feb 28.24 28.77 26.70 27.09 27.82 -4.07 139.42 71,465 1.92 54,704 2.51 0.15 17
45 30-Jan 28.94 28.94 28.06 28.24 28.42 -1.47 145.34 63,031 1.69 39,386 1.81 0.11 12
46 29-Jan 28.88 29.35 28.50 28.66 28.84 -0.76 147.50 84,735 2.28 55,567 2.55 0.16 17
47 28-Jan 28.30 29.20 28.01 28.88 28.63 2.85 148.64 69,652 1.87 39,159 1.80 0.11 12
48 27-Jan 28.10 28.71 28.00 28.08 28.18 -0.95 144.52 38,932 1.05 26,645 1.22 0.08 8
49 23-Jan 30.00 30.04 28.10 28.35 29.12 -4.13 145.91 93,453 2.51 48,607 2.23 0.14 15
50 22-Jan 29.55 30.35 29.50 29.57 29.85 0.34 152.19 82,727 2.22 48,892 2.25 0.15 15
51 21-Jan 29.40 30.74 29.00 29.47 29.91 -0.10 151.67 264,355 7.10 134,476 6.18 0.40 42
52 20-Jan 28.60 31.00 28.44 29.50 30.17 4.46 151.83 609,995 16.38 421,168 19.34 1.27 132
53 19-Jan 28.88 28.88 28.01 28.24 28.40 -6.18 145.34 360,297 9.67 235,692 10.83 0.67 74
54 16-Jan 30.87 30.87 29.95 30.10 30.38 -4.14 154.91 194,165 5.21 140,780 6.47 0.43 44
55 14-Jan 30.70 31.90 30.11 31.40 30.84 0.87 161.60 77,474 2.08 30,745 1.41 0.09 10
56 13-Jan 30.73 33.00 30.72 31.13 31.72 1.27 160.22 128,775 3.46 70,848 3.25 0.22 22
57 12-Jan 31.00 31.50 29.50 30.74 30.68 -1.00 158.21 204,520 5.49 143,520 6.59 0.44 45
58 09-Jan 32.00 32.43 30.95 31.05 31.47 -3.36 159.80 85,425 2.29 63,136 2.90 0.20 20
59 08-Jan 33.70 34.12 31.50 32.13 32.97 -4.66 165.36 108,408 2.91 75,156 3.45 0.25 24
60 07-Jan 33.78 34.39 33.58 33.70 33.85 0.21 173.44 130,400 3.50 93,541 4.30 0.32 29
61 06-Jan 34.49 34.68 33.50 33.63 33.92 -3.22 173.08 133,995 3.60 101,275 4.65 0.34 32
62 05-Jan 35.00 35.33 34.00 34.75 34.74 -2.91 178.85 127,142 3.41 81,000 3.72 0.28 25
63 02-Jan 36.29 36.29 35.44 35.79 35.74 0.48 184.20 82,603 2.22 61,952 2.85 0.22 19
64 01-Jan 35.40 35.75 35.00 35.62 35.53 1.86 183.32 59,580 1.60 40,132 1.84 0.14 13
65 31-Dec 36.30 36.30 34.75 34.97 35.18 -3.42 179.98 223,676 6.01 142,714 6.55 0.50 45
66 30-Dec 38.90 38.90 36.00 36.21 36.88 -7.03 186.36 219,146 5.88 147,970 6.80 0.55 46
67 29-Dec 41.01 41.18 38.82 38.95 39.67 -5.85 200.46 174,004 4.67 100,400 4.61 0.40 31

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com