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: 128.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 23-May-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10 Low52 Price: 51.2 Barrier: 64.34; Drift%: 19.98
Basic Industry: Castings & Forgings Total Equity: 22,050,000 Low52 Date: 09-May-2025 SHP: 27.39 / 0.18 / 0.0 / 72.43
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 123.25 / 67.93 Month: 86.05 / 67.93 Week: 75.9 / 54.9 Day: 84.02 / 77.63 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 79.45 84.02 77.63 80.40 80.87 1.39 177.28 300,259 6.63 150,651 6.62 1.22 0.94
2 21-May 80.40 83.13 78.90 79.30 80.45 -2.18 174.86 229,273 5.06 122,395 5.38 0.98 0.77
3 20-May 77.99 84.20 75.00 81.07 80.53 5.82 178.76 847,919 18.72 501,885 22.04 4.04 3.14
4 19-May 73.40 78.00 71.89 76.61 76.41 3.75 168.93 369,647 8.16 271,172 11.91 2.07 1.72
5 16-May 71.73 75.90 71.73 73.84 74.06 2.94 162.82 370,530 8.18 216,156 9.49 1.60 1.37
6 15-May 67.48 72.38 67.47 71.73 71.17 6.57 158.16 613,757 13.55 285,494 12.54 2.03 1.81
7 14-May 62.70 68.00 62.67 67.31 65.91 7.39 148.42 336,797 7.44 179,029 7.86 1.18 1.13
8 13-May 61.34 63.80 60.21 62.68 62.39 2.10 138.21 146,855 3.24 76,306 3.35 0.48 0.48
9 12-May 54.90 63.84 54.90 61.39 61.32 15.39 135.36 744,797 16.45 253,484 11.13 1.55 1.61
10 09-May 54.83 55.01 51.20 53.20 52.85 -4.80 117.31 219,904 4.86 122,246 5.37 0.65 0.77
11 08-May 60.00 60.20 55.00 55.88 56.90 -5.67 123.22 194,789 4.30 137,482 6.04 0.78 0.87
12 07-May 59.00 60.28 56.90 59.24 58.35 1.77 130.62 105,715 2.33 47,022 2.07 0.27 0.30
13 06-May 63.69 63.69 58.00 58.21 59.62 -7.76 128.35 308,001 6.80 186,790 8.20 1.11 1.18
14 05-May 63.22 63.79 62.02 63.11 62.96 -0.02 139.16 45,285 1.00 22,767 1.00 0.14 0.14
15 02-May 63.27 64.34 62.49 63.12 63.19 0.51 139.18 66,296 1.46 31,674 1.39 0.20 0.20
16 30-Apr 64.63 64.67 62.40 62.80 63.14 -2.33 138.47 71,561 1.58 41,284 1.81 0.26 0.26
17 29-Apr 64.95 65.50 63.84 64.30 64.35 -0.76 141.78 62,450 1.38 39,678 1.74 0.26 0.25
18 28-Apr 63.69 66.50 63.00 64.79 63.86 2.26 142.86 113,226 2.50 66,966 2.94 0.43 0.42
19 25-Apr 68.65 68.65 62.80 63.36 64.00 -7.01 139.71 423,168 9.34 215,212 9.45 1.00 1.36
20 24-Apr 68.09 69.00 67.77 68.14 68.25 0.55 150.25 97,057 2.14 59,507 2.61 0.41 0.38
21 23-Apr 68.60 68.60 67.01 67.77 67.68 -0.22 149.43 120,282 2.66 66,878 2.94 0.45 0.42
22 22-Apr 66.80 69.32 66.58 67.92 67.80 2.29 149.76 206,092 4.55 108,649 4.77 0.74 0.69
23 21-Apr 66.99 68.52 65.00 66.40 66.19 -1.34 146.41 411,550 9.09 224,254 9.85 1.48 1.42
24 17-Apr 67.49 68.15 65.81 67.30 66.94 0.61 148.40 189,722 4.19 88,149 3.87 0.59 0.56
25 16-Apr 68.95 72.00 66.10 66.89 67.90 -2.63 147.49 486,146 10.74 257,076 11.29 1.75 1.63
26 15-Apr 67.10 69.50 67.00 68.70 68.22 4.22 151.48 98,762 2.18 48,380 2.12 0.33 0.31
27 11-Apr 66.50 67.21 65.34 65.92 66.01 2.11 145.35 111,945 2.47 64,343 2.83 0.42 0.41
28 09-Apr 72.00 72.01 63.85 64.56 65.91 -9.02 142.35 376,401 8.31 252,360 11.08 1.66 1.60
29 08-Apr 69.99 71.74 68.00 70.96 69.86 5.77 156.47 79,263 1.75 39,933 1.75 0.28 0.25
30 07-Apr 70.11 71.00 63.98 67.09 66.69 -9.80 147.93 457,475 10.10 160,690 7.06 1.07 1.02
31 04-Apr 75.56 75.80 73.20 74.38 74.46 -1.96 164.01 57,427 1.27 27,458 1.21 0.20 0.17
32 03-Apr 74.01 76.50 74.01 75.87 75.66 -0.14 167.29 68,762 1.52 39,386 1.73 0.30 0.25
33 02-Apr 76.34 76.69 72.25 75.98 75.08 1.36 167.54 69,576 1.54 43,303 1.90 0.33 0.27
34 01-Apr 71.98 75.50 69.90 74.96 74.11 5.34 165.29 99,673 2.20 58,703 2.58 0.44 0.37
35 28-Mar 69.89 71.99 69.40 71.16 70.58 2.33 156.91 229,307 5.06 148,613 6.53 1.05 0.99
36 27-Mar 72.80 72.80 68.61 69.54 70.20 -3.98 153.34 327,340 7.23 252,894 11.11 1.78 1.68
37 26-Mar 73.15 75.20 71.60 72.42 73.14 -2.29 159.69 127,692 2.82 92,261 4.05 0.67 0.61
38 25-Mar 78.00 80.00 73.51 74.12 76.26 -3.90 163.43 262,311 5.79 176,298 7.74 1.34 1.17
39 24-Mar 76.60 78.44 75.99 77.13 77.39 1.88 170.07 226,307 5.00 159,477 7.00 1.23 1.06
40 21-Mar 73.80 76.60 73.80 75.71 75.54 2.59 166.94 168,277 3.72 111,533 4.90 0.84 0.74
41 20-Mar 74.50 75.39 73.50 73.80 74.59 -0.53 162.73 108,021 2.39 83,633 3.67 0.62 0.56
42 19-Mar 71.50 75.90 70.94 74.19 73.32 5.08 163.59 272,455 6.02 216,352 9.50 1.59 1.44
43 18-Mar 69.25 71.00 69.00 70.60 70.34 1.13 155.67 89,606 1.98 64,242 2.82 0.45 0.43
44 17-Mar 72.00 72.00 67.93 69.81 69.40 -0.84 153.93 176,101 3.89 108,544 4.77 0.75 0.72
45 13-Mar 70.80 72.49 68.67 70.40 70.45 -0.17 155.23 174,805 3.86 82,978 3.64 0.58 0.55
46 12-Mar 72.25 73.51 69.60 70.52 70.57 -1.80 155.50 232,965 5.14 157,372 6.91 1.11 1.04
47 11-Mar 74.21 75.79 70.00 71.81 72.59 -4.15 158.34 237,312 5.24 170,867 7.50 1.24 1.13
48 10-Mar 80.00 80.00 74.15 74.92 76.48 -3.99 165.20 84,410 1.86 57,283 2.52 0.44 0.38
49 07-Mar 77.00 79.77 76.98 78.03 78.59 1.48 172.06 70,856 1.56 47,287 2.08 0.37 0.31
50 06-Mar 76.60 77.90 75.80 76.89 76.97 2.37 169.54 112,227 2.48 76,545 3.36 0.59 0.51
51 05-Mar 73.60 78.19 71.98 75.11 75.37 0.68 165.62 192,471 4.25 111,284 4.89 0.84 0.74
52 04-Mar 75.05 79.01 71.50 74.60 75.53 -2.25 164.49 143,785 3.18 78,784 3.46 0.60 0.52
53 03-Mar 86.00 86.05 76.25 76.32 77.59 -9.93 168.29 270,576 5.97 159,736 7.02 1.24 1.06
54 28-Feb 88.80 89.10 83.41 84.73 86.05 -4.89 186.83 97,890 2.16 58,748 2.58 0.51 0.39
55 27-Feb 92.00 92.01 88.50 89.09 90.17 -3.19 196.44 45,476 1.00 33,792 1.48 0.30 0.22
56 25-Feb 92.99 94.90 89.00 92.03 91.54 -0.71 202.93 61,995 1.37 36,909 1.62 0.34 0.25
57 24-Feb 93.89 95.50 89.14 92.69 93.56 0.85 204.38 204,415 4.51 108,106 4.75 1.01 0.72
58 21-Feb 94.00 95.35 86.80 91.91 90.18 -0.41 202.66 129,030 2.85 59,705 2.62 0.54 0.40
59 20-Feb 85.50 93.78 85.11 92.29 91.24 7.68 203.50 350,785 7.75 177,615 7.80 1.62 1.18
60 19-Feb 71.75 86.10 71.75 85.71 82.18 19.46 188.99 407,344 8.99 162,694 7.15 1.34 1.08
61 18-Feb 73.00 73.00 71.50 71.75 71.94 0.86 158.21 49,480 1.09 35,894 1.58 0.26 0.24
62 17-Feb 73.15 74.86 70.10 71.14 72.01 -6.41 156.86 135,397 2.99 79,348 3.49 0.57 0.53
63 14-Feb 79.97 80.01 71.71 76.01 75.35 -5.37 167.60 127,448 2.81 66,439 2.92 0.50 0.44
64 13-Feb 79.85 81.50 77.01 80.32 79.89 2.84 177.11 56,795 1.25 28,892 1.27 0.23 0.19
65 12-Feb 82.40 82.40 74.11 78.10 78.30 -3.41 172.21 179,076 3.95 88,879 3.90 0.70 0.59
66 11-Feb 88.57 88.57 80.10 80.86 82.70 -6.08 178.30 176,202 3.89 113,231 4.97 0.94 0.75
67 10-Feb 89.56 89.98 85.20 86.09 86.95 -1.45 189.83 93,406 2.06 58,202 2.56 0.51 0.39

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