Price Data Selection & Download
Hilltone Software and Gas Share Price All Time Records & Statistics (Dec 2024 - May 2026)
333 daily OHLCV records on BSE from Dec. 2024 to May 2026. Explore HILLTONE value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹93.00
December 30, 2025
BSE Exchange
Share Price All Time Low
₹19.21
December 30, 2024
BSE Exchange
Highest Volume Trading Day
476,049
February 24, 2026 • ₹54.90
BSE Exchange
Share Price History Data (Dec 2024 - May 2026)
HILLTONE daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹48.99 | ₹48.99 | ₹46.50 | ₹47.38 | 88,670 |
| 2026-05-20 | ₹49.70 | ₹49.89 | ₹47.00 | ₹47.14 | 20,028 |
| 2026-05-19 | ₹49.90 | ₹49.90 | ₹45.50 | ₹48.83 | 3,358 |
| 2026-05-18 | ₹50.24 | ₹51.91 | ₹45.01 | ₹48.27 | 5,724 |
| 2026-05-15 | ₹50.00 | ₹50.00 | ₹48.00 | ₹49.25 | 3,706 |
| 2026-05-14 | ₹47.79 | ₹51.40 | ₹46.55 | ₹48.00 | 55,736 |
| 2026-05-13 | ₹47.71 | ₹48.90 | ₹47.00 | ₹47.80 | 1,650 |
| 2026-05-12 | ₹47.73 | ₹49.96 | ₹47.11 | ₹47.71 | 4,408 |
| 2026-05-11 | ₹46.00 | ₹50.98 | ₹46.00 | ₹47.73 | 58,281 |
| 2026-05-08 | ₹51.85 | ₹51.85 | ₹48.00 | ₹48.13 | 175,028 |
| 2026-05-07 | ₹48.09 | ₹48.90 | ₹47.02 | ₹47.27 | 194,105 |
| 2026-05-06 | ₹48.30 | ₹49.89 | ₹47.00 | ₹47.15 | 76,564 |
| 2026-05-05 | ₹46.06 | ₹50.00 | ₹46.06 | ₹48.18 | 6,940 |
| 2026-05-04 | ₹50.05 | ₹50.05 | ₹47.51 | ₹48.41 | 8,386 |
| 2026-04-30 | ₹50.50 | ₹50.50 | ₹49.00 | ₹49.07 | 288 |
| 2026-04-29 | ₹49.95 | ₹51.90 | ₹48.15 | ₹50.48 | 4,317 |
| 2026-04-28 | ₹50.10 | ₹50.99 | ₹48.01 | ₹49.95 | 6,017 |
| 2026-04-27 | ₹50.80 | ₹52.00 | ₹48.11 | ₹50.10 | 23,388 |
| 2026-04-24 | ₹50.99 | ₹50.99 | ₹48.50 | ₹49.84 | 18,603 |
| 2026-04-23 | ₹49.00 | ₹51.00 | ₹48.80 | ₹49.57 | 9,860 |
| 2026-04-22 | ₹50.00 | ₹54.00 | ₹48.87 | ₹49.00 | 125,577 |
| 2026-04-21 | ₹49.85 | ₹51.00 | ₹49.00 | ₹50.00 | 114,515 |
| 2026-04-20 | ₹49.60 | ₹50.00 | ₹48.14 | ₹48.74 | 200,364 |
| 2026-04-17 | ₹49.50 | ₹50.70 | ₹47.00 | ₹49.60 | 25,382 |
| 2026-04-16 | ₹51.70 | ₹51.70 | ₹49.00 | ₹49.50 | 51,538 |
| 2026-04-15 | ₹46.70 | ₹50.40 | ₹46.65 | ₹49.69 | 117,072 |
| 2026-04-13 | ₹52.90 | ₹52.90 | ₹45.22 | ₹46.65 | 18,383 |
| 2026-04-10 | ₹52.39 | ₹52.89 | ₹49.25 | ₹50.23 | 18,736 |
| 2026-04-09 | ₹48.95 | ₹53.39 | ₹48.95 | ₹52.39 | 14,838 |
| 2026-04-08 | ₹48.00 | ₹51.46 | ₹47.98 | ₹48.95 | 215,877 |
| 2026-04-07 | ₹47.03 | ₹48.40 | ₹46.75 | ₹46.87 | 1,396 |
| 2026-04-06 | ₹49.70 | ₹49.70 | ₹47.00 | ₹47.03 | 18,682 |
| 2026-04-02 | ₹48.00 | ₹51.80 | ₹47.60 | ₹48.25 | 3,706 |
| 2026-04-01 | ₹48.43 | ₹49.85 | ₹47.76 | ₹49.45 | 68,091 |
| 2026-03-30 | ₹50.99 | ₹50.99 | ₹48.00 | ₹48.19 | 17,765 |
| 2026-03-27 | ₹50.99 | ₹50.99 | ₹47.00 | ₹50.05 | 95,801 |
| 2026-03-25 | ₹47.84 | ₹49.90 | ₹46.15 | ₹49.40 | 18,044 |
| 2026-03-24 | ₹46.01 | ₹49.71 | ₹45.70 | ₹47.84 | 23,200 |
| 2026-03-23 | ₹51.40 | ₹51.49 | ₹48.10 | ₹48.10 | 8,249 |
| 2026-03-20 | ₹50.00 | ₹53.44 | ₹49.90 | ₹50.63 | 57,539 |
| 2026-03-19 | ₹52.48 | ₹52.48 | ₹50.00 | ₹51.65 | 2,712 |
| 2026-03-18 | ₹53.85 | ₹53.90 | ₹50.00 | ₹51.61 | 20,855 |
| 2026-03-17 | ₹54.30 | ₹54.35 | ₹50.00 | ₹52.44 | 72,320 |
| 2026-03-16 | ₹53.95 | ₹54.50 | ₹50.76 | ₹52.48 | 77,249 |
| 2026-03-13 | ₹52.10 | ₹54.70 | ₹50.10 | ₹52.18 | 130,746 |
| 2026-03-12 | ₹53.50 | ₹54.79 | ₹51.02 | ₹52.68 | 53,015 |
| 2026-03-11 | ₹52.60 | ₹54.97 | ₹51.15 | ₹52.99 | 6,813 |
| 2026-03-10 | ₹53.55 | ₹55.65 | ₹53.03 | ₹53.84 | 145,157 |
| 2026-03-09 | ₹50.01 | ₹53.50 | ₹50.01 | ₹53.00 | 25,836 |
| 2026-03-06 | ₹53.78 | ₹55.89 | ₹51.29 | ₹52.39 | 14,119 |
| 2026-03-05 | ₹53.40 | ₹55.50 | ₹52.21 | ₹53.78 | 100,393 |
| 2026-03-04 | ₹52.30 | ₹55.99 | ₹52.25 | ₹54.90 | 1,799 |
| 2026-03-02 | ₹56.70 | ₹57.98 | ₹53.54 | ₹55.00 | 10,649 |
| 2026-02-27 | ₹57.80 | ₹57.80 | ₹55.01 | ₹56.35 | 6,834 |
| 2026-02-26 | ₹53.16 | ₹58.74 | ₹53.16 | ₹56.67 | 124,034 |
| 2026-02-25 | ₹56.00 | ₹56.00 | ₹53.10 | ₹55.95 | 126,993 |
| 2026-02-24 | ₹54.50 | ₹56.79 | ₹54.14 | ₹54.90 | 476,049 |
| 2026-02-23 | ₹55.00 | ₹57.00 | ₹54.10 | ₹56.98 | 70,812 |
| 2026-02-20 | ₹55.70 | ₹57.32 | ₹54.71 | ₹56.74 | 8,198 |
| 2026-02-19 | ₹57.52 | ₹59.00 | ₹54.81 | ₹57.50 | 1,022 |
| 2026-02-18 | ₹56.50 | ₹61.70 | ₹56.15 | ₹57.52 | 10,346 |
| 2026-02-17 | ₹60.81 | ₹63.20 | ₹57.80 | ₹59.10 | 5,136 |
| 2026-02-16 | ₹59.15 | ₹63.70 | ₹59.15 | ₹60.81 | 23,374 |
| 2026-02-13 | ₹60.40 | ₹61.54 | ₹59.00 | ₹61.54 | 53,869 |
| 2026-02-12 | ₹57.80 | ₹58.61 | ₹54.56 | ₹58.61 | 190,272 |
| 2026-02-11 | ₹54.20 | ₹57.00 | ₹54.20 | ₹55.82 | 32,062 |
| 2026-02-10 | ₹55.69 | ₹56.50 | ₹53.15 | ₹56.46 | 31,401 |
| 2026-02-09 | ₹57.11 | ₹57.80 | ₹53.73 | ₹55.87 | 128,556 |
| 2026-02-06 | ₹53.10 | ₹56.80 | ₹53.10 | ₹56.55 | 106,154 |
| 2026-02-05 | ₹50.35 | ₹55.49 | ₹50.35 | ₹55.00 | 54,572 |
| 2026-02-04 | ₹54.99 | ₹54.99 | ₹50.00 | ₹52.95 | 154,620 |
| 2026-02-03 | ₹55.01 | ₹55.01 | ₹52.02 | ₹52.62 | 13,727 |
| 2026-02-02 | ₹52.25 | ₹54.89 | ₹52.25 | ₹54.75 | 106,226 |
| 2026-02-01 | ₹57.12 | ₹57.12 | ₹54.90 | ₹54.90 | 89 |
| 2026-01-30 | ₹52.81 | ₹58.32 | ₹52.78 | ₹56.00 | 56,115 |
| 2026-01-29 | ₹58.90 | ₹58.90 | ₹55.55 | ₹55.55 | 1,468 |
| 2026-01-28 | ₹58.24 | ₹60.99 | ₹58.00 | ₹58.47 | 105,911 |
| 2026-01-27 | ₹58.23 | ₹58.24 | ₹56.30 | ₹58.24 | 29,568 |
| 2026-01-23 | ₹55.70 | ₹55.72 | ₹55.00 | ₹55.47 | 136,018 |
| 2026-01-22 | ₹55.86 | ₹55.86 | ₹53.07 | ₹53.07 | 2,393 |
| 2026-01-21 | ₹56.00 | ₹58.80 | ₹55.86 | ₹55.86 | 63,284 |
| 2026-01-20 | ₹58.76 | ₹58.80 | ₹55.83 | ₹58.80 | 61,718 |
| 2026-01-19 | ₹58.77 | ₹61.00 | ₹58.76 | ₹58.76 | 51,209 |
| 2026-01-16 | ₹68.30 | ₹68.30 | ₹61.85 | ₹61.85 | 20,626 |
| 2026-01-14 | ₹68.52 | ₹69.80 | ₹65.10 | ₹65.10 | 12,542 |
| 2026-01-13 | ₹70.30 | ₹73.50 | ₹67.25 | ₹68.52 | 111,936 |
| 2026-01-12 | ₹77.60 | ₹77.60 | ₹70.40 | ₹70.78 | 3,722 |
| 2026-01-09 | ₹76.00 | ₹79.50 | ₹74.00 | ₹74.00 | 71,308 |
| 2026-01-08 | ₹76.51 | ₹77.00 | ₹73.51 | ₹76.19 | 240,804 |
| 2026-01-07 | ₹76.72 | ₹84.00 | ₹76.72 | ₹77.32 | 65,865 |
| 2026-01-06 | ₹89.25 | ₹89.25 | ₹80.75 | ₹80.75 | 109,170 |
| 2026-01-05 | ₹89.00 | ₹92.00 | ₹84.55 | ₹85.00 | 13,124 |
| 2026-01-02 | ₹91.00 | ₹91.10 | ₹86.24 | ₹89.00 | 171,128 |
| 2026-01-01 | ₹86.10 | ₹91.00 | ₹85.90 | ₹90.77 | 155,320 |
Hilltone Software and Gas Share Price Performance Analysis (Dec 2024 - May 2026)
HILLTONE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-47.80%
₹90.77 → ₹47.38
Year to Date
Price Volatility
16.51%
Medium Volatility
Year to Date
Average Daily Volume
62,224
Year to Date Average
BSE Exchange
Hilltone Software and Gas Share Price History – Frequently Asked Questions
Common questions about HILLTONE historical data and records. For live price, key ratios and fundamentals, see Hilltone Software and Gas share price chart.
What is the all-time high share price of Hilltone Software and Gas (HILLTONE)?
The all-time high share price of Hilltone Software and Gas was ₹93.0 recorded on December 30, 2025 on the BSE exchange.
What is the all-time low share price of Hilltone Software and Gas (HILLTONE)?
The all-time low share price of Hilltone Software and Gas was ₹19.21 recorded on December 30, 2024 on the BSE exchange.
How can I download HILLTONE historical share price data?
You can download Hilltone Software and Gas historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HILLTONE shares?
The highest trading volume day for Hilltone Software and Gas was 476,049 shares traded on February 24, 2026 on the BSE exchange, with share price at ₹54.9.