Price Data Selection & Download
Hilton Metal Forging Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
188 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse HILTON shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹56.65
September 12, 2025
NSE Exchange
Share Price All Time Low
₹13.43
March 24, 2026
NSE Exchange
Highest Volume Trading Day
7,201,527
April 16, 2026 • ₹26.74
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
HILTON daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹16.81 | ₹17.73 | ₹16.16 | ₹16.38 | 395,977 |
| 2026-09-17 | ₹17.97 | ₹17.97 | ₹16.80 | ₹17.01 | 195,711 |
| 2026-09-16 | ₹17.01 | ₹17.93 | ₹17.01 | ₹17.52 | 72,492 |
| 2026-09-15 | ₹17.71 | ₹18.29 | ₹17.16 | ₹17.29 | 144,053 |
| 2026-09-11 | ₹18.30 | ₹18.70 | ₹17.61 | ₹18.06 | 89,366 |
| 2026-09-10 | ₹18.45 | ₹18.70 | ₹18.20 | ₹18.28 | 61,751 |
| 2026-09-09 | ₹18.97 | ₹18.97 | ₹18.34 | ₹18.44 | 52,156 |
| 2026-09-08 | ₹18.66 | ₹18.99 | ₹18.50 | ₹18.65 | 31,756 |
| 2026-09-07 | ₹18.70 | ₹19.00 | ₹18.60 | ₹18.64 | 83,413 |
| 2026-09-04 | ₹18.99 | ₹18.99 | ₹18.50 | ₹18.63 | 83,646 |
| 2026-09-03 | ₹19.45 | ₹19.45 | ₹18.54 | ₹18.71 | 108,785 |
| 2026-09-02 | ₹19.51 | ₹19.71 | ₹18.40 | ₹18.79 | 202,367 |
| 2026-09-01 | ₹19.11 | ₹19.99 | ₹19.11 | ₹19.32 | 70,590 |
| 2026-08-31 | ₹19.37 | ₹20.15 | ₹19.02 | ₹19.33 | 64,609 |
| 2026-08-28 | ₹19.98 | ₹19.98 | ₹19.02 | ₹19.37 | 68,962 |
| 2026-08-27 | ₹20.00 | ₹20.05 | ₹19.40 | ₹19.51 | 132,293 |
| 2026-08-26 | ₹19.89 | ₹20.20 | ₹19.75 | ₹20.00 | 39,142 |
| 2026-08-25 | ₹19.94 | ₹20.00 | ₹19.75 | ₹19.84 | 43,062 |
| 2026-08-24 | ₹20.75 | ₹20.75 | ₹19.70 | ₹19.89 | 109,199 |
| 2026-08-21 | ₹19.62 | ₹20.28 | ₹19.62 | ₹20.24 | 71,117 |
| 2026-08-20 | ₹20.40 | ₹20.40 | ₹19.19 | ₹19.63 | 69,526 |
| 2026-08-19 | ₹20.35 | ₹20.40 | ₹20.00 | ₹20.20 | 66,005 |
| 2026-08-18 | ₹20.14 | ₹20.42 | ₹19.98 | ₹20.26 | 75,863 |
| 2026-08-17 | ₹20.80 | ₹20.88 | ₹20.05 | ₹20.14 | 172,652 |
| 2026-05-20 | ₹21.80 | ₹22.01 | ₹21.10 | ₹21.44 | 83,174 |
| 2026-05-19 | ₹21.00 | ₹21.84 | ₹21.00 | ₹21.67 | 196,900 |
| 2026-05-18 | ₹21.94 | ₹21.94 | ₹20.90 | ₹21.14 | 181,982 |
| 2026-05-15 | ₹22.20 | ₹22.20 | ₹21.40 | ₹21.54 | 152,934 |
| 2026-05-14 | ₹21.62 | ₹22.51 | ₹21.57 | ₹21.89 | 215,800 |
| 2026-05-13 | ₹22.08 | ₹23.18 | ₹21.60 | ₹21.89 | 457,672 |
| 2026-05-12 | ₹23.80 | ₹23.80 | ₹22.00 | ₹22.08 | 201,587 |
| 2026-05-11 | ₹24.25 | ₹24.25 | ₹22.90 | ₹23.08 | 268,808 |
| 2026-05-08 | ₹24.50 | ₹24.50 | ₹23.38 | ₹23.62 | 261,911 |
| 2026-05-07 | ₹23.60 | ₹24.25 | ₹23.30 | ₹24.09 | 415,209 |
| 2026-05-06 | ₹23.21 | ₹23.82 | ₹23.01 | ₹23.30 | 198,082 |
| 2026-05-05 | ₹23.21 | ₹23.73 | ₹22.83 | ₹23.21 | 371,727 |
| 2026-05-04 | ₹23.10 | ₹23.66 | ₹22.60 | ₹23.23 | 385,176 |
| 2026-04-30 | ₹23.51 | ₹23.75 | ₹22.85 | ₹23.08 | 395,514 |
| 2026-04-29 | ₹24.94 | ₹24.94 | ₹23.30 | ₹23.52 | 352,746 |
| 2026-04-28 | ₹24.69 | ₹24.95 | ₹24.11 | ₹24.39 | 148,411 |
| 2026-04-27 | ₹24.49 | ₹25.00 | ₹24.07 | ₹24.58 | 427,774 |
| 2026-04-24 | ₹25.50 | ₹25.65 | ₹23.92 | ₹24.08 | 459,940 |
| 2026-04-23 | ₹25.00 | ₹25.90 | ₹24.90 | ₹25.17 | 305,632 |
| 2026-04-22 | ₹24.90 | ₹25.40 | ₹24.70 | ₹25.00 | 404,087 |
| 2026-04-21 | ₹25.65 | ₹25.98 | ₹24.65 | ₹24.90 | 493,468 |
| 2026-04-20 | ₹26.80 | ₹26.80 | ₹25.00 | ₹25.12 | 571,033 |
| 2026-04-17 | ₹27.11 | ₹27.74 | ₹25.64 | ₹26.02 | 1,321,102 |
| 2026-04-16 | ₹29.16 | ₹29.16 | ₹26.21 | ₹26.74 | 7,201,527 |
| 2026-04-15 | ₹25.71 | ₹26.51 | ₹25.30 | ₹26.51 | 1,155,732 |
| 2026-04-13 | ₹21.73 | ₹24.10 | ₹21.31 | ₹24.10 | 1,742,291 |
| 2026-04-10 | ₹20.45 | ₹22.34 | ₹20.40 | ₹21.91 | 1,932,690 |
| 2026-04-09 | ₹20.50 | ₹21.40 | ₹20.10 | ₹20.31 | 1,392,683 |
| 2026-04-08 | ₹22.24 | ₹22.63 | ₹21.31 | ₹21.88 | 790,541 |
| 2026-04-07 | ₹20.84 | ₹22.40 | ₹19.90 | ₹21.98 | 1,199,867 |
| 2026-04-06 | ₹21.60 | ₹21.90 | ₹20.00 | ₹20.88 | 1,445,662 |
| 2026-04-02 | ₹23.00 | ₹23.00 | ₹21.43 | ₹21.61 | 1,228,655 |
| 2026-04-01 | ₹27.14 | ₹27.24 | ₹23.14 | ₹23.81 | 4,692,073 |
| 2026-03-30 | ₹22.01 | ₹24.84 | ₹21.78 | ₹24.84 | 5,300,824 |
| 2026-03-27 | ₹20.50 | ₹20.70 | ₹19.75 | ₹20.70 | 3,105,700 |
| 2026-03-25 | ₹15.00 | ₹17.25 | ₹14.66 | ₹17.25 | 536,276 |
| 2026-03-24 | ₹15.00 | ₹15.23 | ₹13.43 | ₹14.38 | 400,553 |
| 2026-03-23 | ₹15.12 | ₹15.96 | ₹14.00 | ₹14.52 | 220,081 |
| 2026-03-20 | ₹15.66 | ₹16.18 | ₹15.52 | ₹15.64 | 267,904 |
| 2026-03-19 | ₹16.50 | ₹16.50 | ₹15.20 | ₹15.64 | 299,383 |
| 2026-03-18 | ₹16.20 | ₹16.68 | ₹16.10 | ₹16.23 | 216,844 |
| 2026-03-17 | ₹16.09 | ₹16.38 | ₹16.05 | ₹16.07 | 158,069 |
| 2026-03-16 | ₹16.70 | ₹17.01 | ₹16.05 | ₹16.09 | 227,415 |
| 2026-03-13 | ₹17.09 | ₹17.09 | ₹16.56 | ₹16.68 | 237,684 |
| 2026-03-12 | ₹16.87 | ₹17.30 | ₹16.70 | ₹16.78 | 242,620 |
| 2026-03-11 | ₹16.81 | ₹17.14 | ₹16.70 | ₹16.87 | 236,384 |
| 2026-03-10 | ₹17.11 | ₹17.40 | ₹16.68 | ₹16.77 | 264,135 |
| 2026-03-09 | ₹17.17 | ₹17.20 | ₹16.62 | ₹17.11 | 131,973 |
| 2026-03-06 | ₹17.39 | ₹17.50 | ₹16.88 | ₹17.24 | 109,921 |
| 2026-03-05 | ₹17.52 | ₹17.52 | ₹16.50 | ₹16.97 | 174,076 |
| 2026-03-04 | ₹17.30 | ₹17.54 | ₹16.90 | ₹17.04 | 169,869 |
| 2026-03-02 | ₹17.96 | ₹17.99 | ₹17.26 | ₹17.55 | 247,649 |
| 2026-02-27 | ₹17.69 | ₹18.27 | ₹17.13 | ₹17.82 | 180,038 |
| 2026-02-26 | ₹17.91 | ₹18.39 | ₹17.26 | ₹17.53 | 180,332 |
| 2026-02-25 | ₹19.70 | ₹19.70 | ₹17.37 | ₹17.91 | 410,699 |
| 2026-02-24 | ₹19.50 | ₹19.65 | ₹19.00 | ₹19.27 | 459,709 |
| 2026-02-23 | ₹20.44 | ₹20.44 | ₹18.54 | ₹18.69 | 518,766 |
| 2026-02-20 | ₹21.49 | ₹21.59 | ₹21.03 | ₹21.12 | 274,371 |
| 2026-02-19 | ₹23.75 | ₹24.24 | ₹20.94 | ₹21.06 | 1,252,173 |
| 2026-02-18 | ₹24.69 | ₹24.69 | ₹23.15 | ₹23.58 | 204,824 |
| 2026-02-17 | ₹24.87 | ₹24.87 | ₹23.76 | ₹24.12 | 202,596 |
| 2026-02-16 | ₹28.00 | ₹28.00 | ₹23.91 | ₹24.32 | 445,729 |
| 2026-02-13 | ₹27.80 | ₹27.99 | ₹26.55 | ₹26.98 | 55,337 |
| 2026-02-12 | ₹27.31 | ₹27.54 | ₹26.90 | ₹27.32 | 37,243 |
| 2026-02-11 | ₹27.01 | ₹28.27 | ₹26.60 | ₹27.31 | 64,468 |
| 2026-02-10 | ₹26.55 | ₹27.90 | ₹26.33 | ₹27.45 | 190,811 |
| 2026-02-09 | ₹26.80 | ₹27.28 | ₹25.20 | ₹26.07 | 93,462 |
| 2026-02-06 | ₹26.58 | ₹26.95 | ₹24.30 | ₹25.53 | 181,772 |
| 2026-02-05 | ₹28.50 | ₹28.50 | ₹26.25 | ₹26.58 | 82,316 |
| 2026-02-04 | ₹27.70 | ₹28.51 | ₹27.02 | ₹27.51 | 139,156 |
| 2026-02-03 | ₹26.80 | ₹29.01 | ₹26.80 | ₹27.30 | 109,922 |
| 2026-02-02 | ₹27.00 | ₹27.59 | ₹25.67 | ₹26.47 | 141,728 |
| 2026-02-01 | ₹28.24 | ₹28.77 | ₹26.70 | ₹27.09 | 71,465 |
| 2026-01-30 | ₹28.94 | ₹28.94 | ₹28.06 | ₹28.24 | 63,031 |
| 2026-01-29 | ₹28.88 | ₹29.35 | ₹28.50 | ₹28.66 | 84,735 |
| 2026-01-28 | ₹28.30 | ₹29.20 | ₹28.01 | ₹28.88 | 69,652 |
| 2026-01-27 | ₹28.10 | ₹28.71 | ₹28.00 | ₹28.08 | 38,932 |
| 2026-01-23 | ₹30.00 | ₹30.04 | ₹28.10 | ₹28.35 | 93,453 |
| 2026-01-22 | ₹29.55 | ₹30.35 | ₹29.50 | ₹29.57 | 82,727 |
| 2026-01-21 | ₹29.40 | ₹30.74 | ₹29.00 | ₹29.47 | 264,355 |
| 2026-01-20 | ₹28.60 | ₹31.00 | ₹28.44 | ₹29.50 | 609,995 |
| 2026-01-19 | ₹28.88 | ₹28.88 | ₹28.01 | ₹28.24 | 360,297 |
| 2026-01-16 | ₹30.87 | ₹30.87 | ₹29.95 | ₹30.10 | 194,165 |
| 2026-01-14 | ₹30.70 | ₹31.90 | ₹30.11 | ₹31.40 | 77,474 |
| 2026-01-13 | ₹30.73 | ₹33.00 | ₹30.72 | ₹31.13 | 128,775 |
| 2026-01-12 | ₹31.00 | ₹31.50 | ₹29.50 | ₹30.74 | 204,520 |
| 2026-01-09 | ₹32.00 | ₹32.43 | ₹30.95 | ₹31.05 | 85,425 |
| 2026-01-08 | ₹33.70 | ₹34.12 | ₹31.50 | ₹32.13 | 108,408 |
| 2026-01-07 | ₹33.78 | ₹34.39 | ₹33.58 | ₹33.70 | 130,400 |
| 2026-01-06 | ₹34.49 | ₹34.68 | ₹33.50 | ₹33.63 | 133,995 |
| 2026-01-05 | ₹35.00 | ₹35.33 | ₹34.00 | ₹34.75 | 127,142 |
| 2026-01-02 | ₹36.29 | ₹36.29 | ₹35.44 | ₹35.79 | 82,603 |
| 2026-01-01 | ₹35.40 | ₹35.75 | ₹35.00 | ₹35.62 | 59,580 |
Hilton Metal Forging Share Price Performance Analysis (Sep 2025 - Sep 2026)
HILTON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-54.01%
₹35.62 → ₹16.38
Year to Date
Price Volatility
22.06%
Medium Volatility
Year to Date
Average Daily Volume
464,964
Year to Date Average
NSE Exchange
Hilton Metal Forging Share Price History – Frequently Asked Questions
Common questions about HILTON historical data and records. Review HILTON P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Hilton Metal Forging (HILTON)?
The all-time high share price of Hilton Metal Forging was ₹56.65 recorded on September 12, 2025 on the NSE exchange.
What is the all-time low share price of Hilton Metal Forging (HILTON)?
The all-time low share price of Hilton Metal Forging was ₹13.43 recorded on March 24, 2026 on the NSE exchange.
How can I download HILTON historical share price data?
You can download Hilton Metal Forging 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 HILTON shares?
The highest trading volume day for Hilton Metal Forging was 7,201,527 shares traded on April 16, 2026 on the NSE exchange, with share price at ₹26.74.