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: 41.0 Barrier: 46.5; Drift%: -10.93
Basic Industry: Castings & Forgings Total Equity: 23,400,000 Low52 Date: 14-Oct-2025 SHP: 7.71 / 0.23 / 0.0 / 92.07
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 123.25 / 67.93 Month: 56.65 / 44.68 Week: 45.78 / 44.0 Day: 43.0 / 41.75 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 42.03 43.00 41.75 41.92 42.26 0.29 98.09 40,391 2.94 27,082 27,082.00 0.11 13
2 11-Nov 43.35 43.35 41.36 41.80 41.78 -2.29 97.81 104,536 7.61 69,311 69,311.00 0.29 32
3 10-Nov 43.35 43.81 42.50 42.78 42.97 -2.37 100.11 42,184 3.07 23,983 23,983.00 0.10 11
4 07-Nov 43.48 44.19 42.90 43.82 43.17 2.12 102.54 36,991 2.69 26,652 26,652.00 0.12 12
5 06-Nov 45.25 45.25 42.30 42.91 43.69 -3.68 100.41 69,749 5.08 49,025 49,025.00 0.21 23
6 04-Nov 45.02 46.50 44.11 44.55 45.60 -1.24 104.25 60,663 4.41 37,696 37,696.00 0.17 17
7 03-Nov 44.80 46.30 44.72 45.11 45.26 0.53 105.56 62,803 4.57 40,834 40,834.00 0.18 19
8 31-Oct 44.82 45.27 44.50 44.87 44.99 0.52 105.00 42,088 3.06 34,463 34,463.00 0.16 16
9 30-Oct 45.45 45.47 44.00 44.64 44.96 -1.87 104.46 54,309 3.95 44,943 44,943.00 0.20 21
10 29-Oct 45.23 45.78 45.19 45.49 45.48 0.98 106.45 13,740 1.00 9,461 9,461.00 0.04 4
11 28-Oct 44.76 45.60 44.71 45.05 45.06 0.51 105.42 43,264 3.15 35,144 35,144.00 0.16 16
12 27-Oct 45.65 45.65 44.75 44.82 44.94 -1.56 104.88 21,902 1.59 16,571 16,571.00 0.07 8
13 24-Oct 45.40 45.78 44.50 45.53 45.01 1.65 106.54 53,232 3.87 38,154 38,154.00 0.17 18
14 23-Oct 48.27 48.98 43.82 44.79 46.21 -4.72 104.81 165,427 12.04 101,137 101,137.00 0.47 47
15 21-Oct 47.95 47.95 45.23 47.01 46.98 2.26 110.00 18,964 1.38 12,839 12,839.00 0.06 6
16 20-Oct 47.00 47.24 45.74 45.97 46.50 1.19 107.57 35,127 2.56 25,252 25,252.00 0.12 12
17 17-Oct 45.94 46.49 45.00 45.43 45.72 -0.55 106.31 61,182 4.45 35,532 35,532.00 0.16 16
18 16-Oct 48.00 48.00 45.10 45.68 46.25 -3.28 106.89 131,128 9.54 83,145 83,145.00 0.38 39
19 15-Oct 45.00 49.47 44.10 47.23 47.70 5.00 110.52 735,228 53.51 223,760 223,760.00 1.07 104
20 14-Oct 42.00 45.68 41.00 44.98 44.97 8.31 105.25 518,811 37.76 258,283 258,283.00 1.16 120
21 13-Oct 42.12 42.44 41.00 41.53 41.58 -1.89 97.18 79,912 5.82 56,444 56,444.00 0.23 26
22 10-Oct 43.00 43.25 42.05 42.33 42.67 -2.22 99.05 100,422 7.31 55,318 55,318.00 0.24 26
23 09-Oct 43.74 44.51 42.65 43.29 43.68 -0.96 101.30 86,859 6.32 58,583 58,583.00 0.26 27
24 08-Oct 44.67 45.06 43.60 43.71 44.29 -2.15 102.28 111,152 8.09 76,061 76,061.00 0.34 35
25 07-Oct 45.44 45.95 44.47 44.67 44.88 -2.30 104.53 77,488 5.64 54,439 54,439.00 0.24 25
26 06-Oct 45.99 46.50 45.44 45.72 45.82 -0.54 106.98 36,404 2.65 20,626 20,626.00 0.09 10
27 03-Oct 45.00 46.75 44.91 45.97 45.60 2.13 107.57 195,923 14.26 157,407 157,407.00 0.72 73
28 01-Oct 44.80 45.43 44.00 45.01 44.85 0.51 105.32 116,829 8.50 72,424 72,424.00 0.32 34
29 30-Sep 47.50 47.84 44.68 44.78 45.73 -4.80 104.79 161,309 11.74 116,198 116,198.00 0.53 54
30 29-Sep 50.64 50.64 46.57 47.04 47.72 -4.06 110.07 124,302 9.05 75,707 75,707.00 0.36 35
31 26-Sep 50.60 52.29 48.66 49.03 49.97 -3.10 114.73 153,249 11.15 93,948 93,948.00 0.47 44
32 25-Sep 52.29 52.39 50.32 50.60 51.13 -2.22 118.40 72,332 5.26 46,189 46,189.00 0.24 21
33 24-Sep 52.50 53.25 51.50 51.75 52.23 -0.94 121.10 69,888 5.09 44,605 44,605.00 0.23 21
34 23-Sep 52.98 53.27 51.75 52.24 52.33 1.10 122.24 97,448 7.09 58,690 58,690.00 0.31 27
35 22-Sep 54.20 54.39 51.50 51.67 52.37 -4.10 120.91 379,162 27.59 264,059 264,059.00 1.38 122
36 19-Sep 54.05 55.65 53.50 53.88 54.09 -0.85 126.08 53,039 3.86 26,652 26,652.00 0.14 12
37 18-Sep 55.40 55.40 53.86 54.34 54.54 -0.29 127.16 42,683 3.11 28,207 28,207.00 0.15 13
38 17-Sep 55.23 55.86 54.11 54.50 54.99 0.63 127.53 87,866 6.39 56,153 56,153.00 0.31 26
39 16-Sep 55.00 55.50 53.22 54.16 54.34 -1.19 126.73 81,834 5.96 53,570 53,570.00 0.29 25
40 15-Sep 55.00 55.00 53.91 54.81 54.70 0.94 128.26 34,749 2.53 19,881 19,881.00 0.11 9
41 12-Sep 53.85 56.65 53.85 54.30 54.91 -0.33 127.06 56,327 4.10 31,267 31,267.00 0.17 14
42 11-Sep 52.89 55.51 52.36 54.48 54.49 3.01 127.48 101,781 7.41 60,083 60,083.00 0.33 28
43 10-Sep 52.70 53.95 52.05 52.89 53.30 0.36 123.76 33,386 2.43 21,842 21,842.00 0.12 10
44 09-Sep 52.22 54.29 52.22 52.70 52.90 -0.51 123.32 45,864 3.34 38,610 38,610.00 0.20 18
45 08-Sep 54.98 55.45 52.80 52.97 53.49 -1.67 123.95 35,749 2.60 0 0.00 0.00 17
46 05-Sep 54.35 55.89 52.63 53.87 53.97 -0.88 126.06 31,947 2.32 0 0.00 0.00 15
47 04-Sep 56.30 56.30 53.55 54.35 55.26 -2.39 127.18 23,688 1.72 0 0.00 0.00 11
48 03-Sep 55.29 55.75 53.10 55.68 54.97 2.67 130.29 31,683 2.31 0 0.00 0.00 15
49 02-Sep 51.80 54.23 51.70 54.23 53.48 5.00 126.90 46,911 3.41 0 0.00 0.00 22
50 01-Sep 52.00 52.49 51.00 51.65 51.84 0.74 120.86 18,713 1.36 0 0.00 0.00 9
51 29-Aug 51.59 52.68 50.15 51.27 51.62 0.14 119.97 39,415 2.87 0 0.00 0.00 18
52 28-Aug 52.15 52.58 50.55 51.20 51.48 -2.66 119.81 62,157 4.52 0 0.00 0.00 29
53 26-Aug 54.75 54.75 51.50 52.60 52.31 -2.61 123.08 87,645 6.38 0 0.00 0.00 41
54 25-Aug 54.83 54.83 53.90 54.01 54.17 -1.53 126.38 35,609 2.59 0 0.00 0.00 17
55 22-Aug 55.74 56.38 53.55 54.85 54.39 -1.81 128.35 73,593 5.36 0 0.00 0.00 34
56 21-Aug 55.90 55.98 54.49 55.86 55.12 -0.07 130.71 68,826 5.01 0 0.00 0.00 32
57 20-Aug 56.00 56.47 55.11 55.90 55.86 0.16 130.81 54,083 3.94 0 0.00 0.00 25
58 19-Aug 55.62 56.89 55.00 55.81 55.51 -2.34 130.60 118,594 8.63 0 0.00 0.00 55
59 18-Aug 58.17 58.77 56.62 57.15 57.10 -4.11 133.73 102,113 7.43 0 0.00 0.00 47
60 14-Aug 59.10 60.75 59.00 59.60 59.62 -1.70 139.46 18,487 1.35 0 0.00 0.00 9
61 13-Aug 60.25 61.20 59.05 60.63 60.51 3.96 141.87 50,947 3.71 0 0.00 0.00 24
62 12-Aug 56.10 58.32 55.15 58.32 57.17 4.99 136.47 55,549 4.04 0 0.00 0.00 26
63 11-Aug 55.99 57.60 54.50 55.55 55.77 0.56 129.99 42,966 3.13 0 0.00 0.00 25
64 08-Aug 56.19 58.00 55.00 55.24 55.75 -1.13 129.26 38,424 2.80 0 0.00 0.00 23
65 07-Aug 56.67 56.67 54.50 55.87 55.39 -1.52 130.74 48,366 3.52 0 0.00 0.00 29
66 06-Aug 56.92 58.00 55.20 56.73 56.66 -0.09 132.75 54,292 3.95 0 0.00 0.00 32
67 05-Aug 59.23 59.84 56.26 56.78 57.36 -4.14 132.87 104,026 7.57 0 0.00 0.00 61

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