Hilton Metal Forging Limited Recent Share Price (BSE:532847)

BSE:532847 - Hilton Metal Forging Ltd. Hilton Metal Forging Limited
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Apr 2011	INR	18	18.25	17.9	17.9	17.9	-0.55 (-2.98%)	1,546
19 Apr 2011	INR	18.4	18.45	18.4	18.45	18.45	+0.5 (+2.79%)	300
18 Apr 2011	INR	18.85	18.85	17.8	17.95	17.95	-0.2 (-1.10%)	950
15 Apr 2011	INR	18.15	18.2	18	18.15	18.15	+0.05 (+0.28%)	375
13 Apr 2011	INR	18.5	18.5	18.1	18.1	18.1	-0.45 (-2.43%)	1,200
11 Apr 2011	INR	18.55	18.55	18.55	18.55	18.55	0.0 (0.0%)	0
8 Apr 2011	INR	18.7	18.7	18.5	18.55	18.55	-0.1 (-0.54%)	1,657
7 Apr 2011	INR	18.5	19	18.5	18.65	18.65	-0.2 (-1.06%)	2,602
6 Apr 2011	INR	19.45	19.45	18.5	18.85	18.85	-0.05 (-0.26%)	2,306
5 Apr 2011	INR	18.55	19.15	18.25	18.9	18.9	+0.4 (+2.16%)	3,397
4 Apr 2011	INR	18	19.4	18	18.5	18.5	+0.7 (+3.93%)	178
1 Apr 2011	INR	17.8	17.8	17.8	17.8	17.8	+0.05 (+0.28%)	150
31 Mar 2011	INR	18.4	18.45	17.7	17.75	17.75	0.0 (0.0%)	2,566
30 Mar 2011	INR	17.7	17.75	17.7	17.75	17.75	-0.25 (-1.39%)	400
29 Mar 2011	INR	18	18.2	18	18	18	+0.15 (+0.84%)	7,010
28 Mar 2011	INR	17.65	18.05	17.6	17.85	17.85	-0.15 (-0.83%)	2,406
25 Mar 2011	INR	18.5	18.5	18	18	18	-0.15 (-0.83%)	1,934
24 Mar 2011	INR	18	18.25	17.95	18.15	18.15	+0.15 (+0.83%)	7,622
23 Mar 2011	INR	18	18	17.6	18	18	+0.05 (+0.28%)	1,100
22 Mar 2011	INR	18	18.15	17.65	17.95	17.95	0.0 (0.0%)	3,247
21 Mar 2011	INR	17.25	18.25	17	17.95	17.95	+0.55 (+3.16%)	2,898
18 Mar 2011	INR	18	18	17.4	17.4	17.4	-0.6 (-3.33%)	1,857
17 Mar 2011	INR	18.4	18.4	18	18	18	+0.05 (+0.28%)	550
16 Mar 2011	INR	18.1	18.25	17.75	17.95	17.95	-0.1 (-0.55%)	4,968
15 Mar 2011	INR	17.95	19	17.95	18.05	18.05	+0.05 (+0.28%)	1,911
14 Mar 2011	INR	17.85	18	17.65	18	18	+0.15 (+0.84%)	1,106
11 Mar 2011	INR	18.2	18.3	17.5	17.85	17.85	-0.45 (-2.46%)	1,931
10 Mar 2011	INR	18.4	18.4	17.8	18.3	18.3	+0.45 (+2.52%)	2,421
9 Mar 2011	INR	18	18.25	17.45	17.85	17.85	+0.05 (+0.28%)	3,522
8 Mar 2011	INR	17.8	18	17.45	17.8	17.8	+0.55 (+3.19%)	974

See Xignite Response |