HIL LIMITED - Price History
Monthly price history for HIL.NS (HIL LIMITED)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹2,500 | ₹2,500 |
| April 2024 | ₹2,682.40 | ₹2,682.40 |
| March 2024 | ₹2,604.75 | ₹2,604.75 |
| February 2024 | ₹2,813.40 | ₹2,813.40 |
| January 2024 | ₹2,963.03 | ₹2,979.20 |
| December 2023 | ₹2,798.33 | ₹2,813.60 |
| November 2023 | ₹2,720.66 | ₹2,735.50 |
| October 2023 | ₹2,773.76 | ₹2,788.90 |
| September 2023 | ₹2,846.42 | ₹2,861.95 |
| August 2023 | ₹2,993.12 | ₹3,009.45 |
| July 2023 | ₹3,007.34 | ₹3,023.75 |
| June 2023 | ₹3,056.65 | ₹3,099.70 |
| May 2023 | ₹2,773.63 | ₹2,812.70 |
| April 2023 | ₹2,665.55 | ₹2,703.10 |
| March 2023 | ₹2,368.19 | ₹2,401.55 |
| February 2023 | ₹2,222.99 | ₹2,254.30 |
| January 2023 | ₹2,444.44 | ₹2,499.55 |
| December 2022 | ₹2,540.81 | ₹2,598.10 |
| November 2022 | ₹2,531.96 | ₹2,589.05 |
| October 2022 | ₹2,789.80 | ₹2,852.70 |
| September 2022 | ₹2,780.95 | ₹2,843.65 |
| August 2022 | ₹3,616.51 | ₹3,698.05 |
| July 2022 | ₹3,441.60 | ₹3,519.20 |
| June 2022 | ₹3,452.34 | ₹3,551.10 |
| May 2022 | ₹3,675.17 | ₹3,780.30 |
| April 2022 | ₹3,731.61 | ₹3,838.35 |
| March 2022 | ₹3,863.58 | ₹3,974.10 |
| February 2022 | ₹4,037.80 | ₹4,153.30 |
| January 2022 | ₹4,147 | ₹4,285.80 |
| December 2021 | ₹4,339.75 | ₹4,485 |
| November 2021 | ₹4,247.44 | ₹4,389.60 |
| October 2021 | ₹4,323.92 | ₹4,468.65 |
| September 2021 | ₹4,979.82 | ₹5,146.50 |
| August 2021 | ₹5,488.30 | ₹5,672 |
| July 2021 | ₹6,188.18 | ₹6,395.30 |
| June 2021 | ₹4,441.87 | ₹4,615.10 |
| May 2021 | ₹4,719.59 | ₹4,903.65 |
| April 2021 | ₹3,473.92 | ₹3,609.40 |
| March 2021 | ₹2,934.36 | ₹3,048.80 |
| February 2021 | ₹2,906.88 | ₹3,020.25 |
| January 2021 | ₹2,182.22 | ₹2,278.50 |
| December 2020 | ₹2,187.24 | ₹2,283.75 |
| November 2020 | ₹1,951.11 | ₹2,037.20 |
| October 2020 | ₹1,657.52 | ₹1,730.65 |
| September 2020 | ₹1,634.44 | ₹1,706.55 |
| August 2020 | ₹1,567.06 | ₹1,636.20 |
| July 2020 | ₹1,187.17 | ₹1,239.55 |
| June 2020 | ₹1,106.98 | ₹1,165.05 |
| May 2020 | ₹881.13 | ₹927.35 |
| April 2020 | ₹754.24 | ₹793.80 |
| March 2020 | ₹598.79 | ₹630.20 |
| February 2020 | ₹997.38 | ₹1,049.70 |
| January 2020 | ₹1,312.46 | ₹1,393.95 |
| December 2019 | ₹1,149.43 | ₹1,220.80 |
| November 2019 | ₹1,143.50 | ₹1,214.50 |
| October 2019 | ₹1,082.58 | ₹1,149.80 |
| September 2019 | ₹1,204.18 | ₹1,278.95 |
| August 2019 | ₹1,085.83 | ₹1,153.25 |
| July 2019 | ₹1,095.53 | ₹1,163.55 |
| June 2019 | ₹1,509.06 | ₹1,616.35 |
| May 2019 | ₹1,699.66 | ₹1,820.50 |
| April 2019 | ₹1,724.64 | ₹1,847.25 |
| March 2019 | ₹1,742.09 | ₹1,865.95 |
| February 2019 | ₹1,728.93 | ₹1,851.85 |
| January 2019 | ₹1,762.43 | ₹1,902.55 |
| December 2018 | ₹1,908.47 | ₹2,060.20 |
| November 2018 | ₹1,875.45 | ₹2,024.55 |
| October 2018 | ₹2,079.20 | ₹2,244.50 |
| September 2018 | ₹1,925.80 | ₹2,078.90 |
| August 2018 | ₹2,250.62 | ₹2,429.55 |
| July 2018 | ₹1,957.94 | ₹2,113.60 |
| June 2018 | ₹1,632.53 | ₹1,773.35 |
| May 2018 | ₹1,987.42 | ₹2,158.85 |
| April 2018 | ₹2,084.54 | ₹2,264.35 |
| March 2018 | ₹1,497.30 | ₹1,626.45 |
| February 2018 | ₹1,622.40 | ₹1,762.35 |
| January 2018 | ₹1,588.90 | ₹1,736.40 |
| December 2017 | ₹1,372.12 | ₹1,499.50 |
| November 2017 | ₹1,229.70 | ₹1,343.85 |
| October 2017 | ₹1,198.72 | ₹1,310 |
| September 2017 | ₹1,134.44 | ₹1,239.75 |
| August 2017 | ₹1,130.32 | ₹1,235.25 |
| July 2017 | ₹1,070.11 | ₹1,169.45 |
| June 2017 | ₹890.92 | ₹983 |
| May 2017 | ₹732.36 | ₹808.05 |
| April 2017 | ₹744.68 | ₹821.65 |
| March 2017 | ₹710.79 | ₹784.25 |
| February 2017 | ₹572.93 | ₹632.15 |
| January 2017 | ₹594.73 | ₹656.20 |
| December 2016 | ₹543.42 | ₹608.55 |
| November 2016 | ₹552.35 | ₹618.55 |
| October 2016 | ₹609.50 | ₹682.55 |
| September 2016 | ₹548.69 | ₹614.45 |
| August 2016 | ₹555.79 | ₹622.40 |
| July 2016 | ₹546.37 | ₹611.85 |
| June 2016 | ₹509.34 | ₹579.40 |
| May 2016 | ₹457.34 | ₹520.25 |
| April 2016 | ₹494.57 | ₹562.60 |
| March 2016 | ₹453.08 | ₹515.40 |
| February 2016 | ₹385.17 | ₹438.15 |
| January 2016 | ₹488.21 | ₹564.55 |
| December 2015 | ₹531.53 | ₹614.65 |
| November 2015 | ₹531.45 | ₹614.55 |
| October 2015 | ₹509.09 | ₹588.70 |
| September 2015 | ₹593.71 | ₹686.55 |
| August 2015 | ₹587.14 | ₹678.95 |
| July 2015 | ₹674.96 | ₹780.50 |
| June 2015 | ₹525.04 | ₹615.80 |
| May 2015 | ₹530.42 | ₹622.10 |
| April 2015 | ₹546.53 | ₹641 |
| March 2015 | ₹520.82 | ₹610.85 |
| February 2015 | ₹547.13 | ₹641.70 |
| January 2015 | ₹549.22 | ₹644.15 |
| December 2014 | ₹550.37 | ₹645.50 |
| November 2014 | ₹558.85 | ₹655.45 |
| October 2014 | ₹572.62 | ₹671.60 |
| September 2014 | ₹544.23 | ₹638.30 |
| August 2014 | ₹472.36 | ₹562.40 |
| July 2014 | ₹378.71 | ₹450.90 |
| June 2014 | ₹374.51 | ₹450.90 |
| May 2014 | ₹286.72 | ₹345.20 |
| April 2014 | ₹250.71 | ₹301.85 |
| March 2014 | ₹246.89 | ₹297.25 |
| February 2014 | ₹217.45 | ₹261.80 |
| January 2014 | ₹217.53 | ₹261.90 |
| December 2013 | ₹244.77 | ₹294.70 |
| November 2013 | ₹220.35 | ₹265.30 |
| October 2013 | ₹218.73 | ₹263.35 |
| September 2013 | ₹238.50 | ₹287.15 |
| August 2013 | ₹242.61 | ₹292.10 |
| July 2013 | ₹248.39 | ₹299.05 |
| June 2013 | ₹284.10 | ₹354.30 |
| May 2013 | ₹292.68 | ₹365 |
| April 2013 | ₹318.30 | ₹396.95 |
| March 2013 | ₹297.25 | ₹370.70 |
| February 2013 | ₹311 | ₹387.85 |
| January 2013 | ₹356.79 | ₹452.45 |
| December 2012 | ₹390.34 | ₹495 |
| November 2012 | ₹386.44 | ₹490.05 |
| October 2012 | ₹393.18 | ₹498.60 |
| September 2012 | ₹389.91 | ₹494.45 |
| August 2012 | ₹357.46 | ₹453.30 |
| July 2012 | ₹351.54 | ₹445.80 |
| June 2012 | ₹316.52 | ₹413.55 |
| May 2012 | ₹285.44 | ₹372.95 |
| April 2012 | ₹277.33 | ₹362.35 |
| March 2012 | ₹252.57 | ₹330 |
| February 2012 | ₹264.55 | ₹345.65 |
| January 2012 | ₹262.65 | ₹349.25 |
| December 2011 | ₹203.27 | ₹270.30 |
| November 2011 | ₹231.70 | ₹308.10 |
| October 2011 | ₹255.58 | ₹339.85 |
| September 2011 | ₹235.95 | ₹313.75 |
| August 2011 | ₹237.23 | ₹315.45 |
| July 2011 | ₹273.51 | ₹363.70 |
| June 2011 | ₹281.45 | ₹383.90 |
| May 2011 | ₹264.48 | ₹360.75 |
| April 2011 | ₹272.29 | ₹371.40 |
| March 2011 | ₹257.51 | ₹351.25 |
| February 2011 | ₹246.22 | ₹335.85 |
| January 2011 | ₹281.97 | ₹390.55 |
| December 2010 | ₹349.94 | ₹484.70 |
| November 2010 | ₹319.12 | ₹442 |
| October 2010 | ₹406.80 | ₹563.45 |
| September 2010 | ₹453 | ₹627.45 |
| August 2010 | ₹453.11 | ₹627.60 |
| July 2010 | ₹457.26 | ₹633.35 |
| June 2010 | ₹513.46 | ₹720.95 |
| May 2010 | ₹489.88 | ₹687.85 |
| April 2010 | ₹459.62 | ₹645.35 |
| March 2010 | ₹408.41 | ₹573.45 |
| February 2010 | ₹406.31 | ₹570.50 |
| January 2010 | ₹405.67 | ₹569.60 |
| December 2009 | ₹322.18 | ₹457.10 |
| November 2009 | ₹290.18 | ₹411.70 |
| October 2009 | ₹287.04 | ₹407.25 |
| September 2009 | ₹290.39 | ₹412 |
| August 2009 | ₹285.04 | ₹404.40 |
| July 2009 | ₹218.08 | ₹309.40 |
| June 2009 | ₹163.28 | ₹240.90 |
| May 2009 | ₹156.61 | ₹231.05 |
| April 2009 | ₹123.63 | ₹182.40 |
| March 2009 | ₹77.98 | ₹115.05 |
| February 2009 | ₹82.35 | ₹121.50 |
| January 2009 | ₹92.05 | ₹135.80 |
| December 2008 | ₹72.63 | ₹107.15 |
| November 2008 | ₹65.92 | ₹97.25 |
| October 2008 | ₹70.97 | ₹104.70 |
| September 2008 | ₹90.62 | ₹133.70 |
| August 2008 | ₹116.18 | ₹171.40 |
| July 2008 | ₹114.58 | ₹174.05 |
| June 2008 | ₹90.92 | ₹138.10 |
| May 2008 | ₹110.70 | ₹168.15 |
| April 2008 | ₹113.53 | ₹172.45 |
| March 2008 | ₹94.31 | ₹143.25 |
| February 2008 | ₹105.56 | ₹160.35 |
| January 2008 | ₹113.40 | ₹172.25 |
| December 2007 | ₹210.01 | ₹319 |
| November 2007 | ₹121.99 | ₹185.30 |
| October 2007 | ₹120.70 | ₹183.35 |
| September 2007 | ₹132 | ₹200.50 |
| August 2007 | ₹113.30 | ₹172.10 |
| July 2007 | ₹119.22 | ₹181.10 |
| June 2007 | ₹117.65 | ₹183.45 |
| May 2007 | ₹119.16 | ₹185.80 |
| April 2007 | ₹133.30 | ₹207.85 |
| March 2007 | ₹92.83 | ₹144.75 |
| February 2007 | ₹118.68 | ₹185.05 |
| January 2007 | ₹154.43 | ₹240.80 |
| December 2006 | ₹161 | ₹251.05 |
| November 2006 | ₹174.79 | ₹272.55 |
| October 2006 | ₹168.63 | ₹262.95 |
| September 2006 | ₹195.67 | ₹305.10 |
| August 2006 | ₹194.96 | ₹304 |
| July 2006 | ₹193 | ₹300.95 |
| June 2006 | ₹157.63 | ₹249.35 |
| May 2006 | ₹221.12 | ₹349.80 |
| April 2006 | ₹289.52 | ₹458 |
| March 2006 | ₹261.36 | ₹413.45 |
| February 2006 | ₹270.21 | ₹427.45 |
| January 2006 | ₹296.29 | ₹468.70 |
| December 2005 | ₹333.80 | ₹528.05 |
| November 2005 | ₹318.66 | ₹504.10 |
| October 2005 | ₹277.96 | ₹439.70 |
| September 2005 | ₹355.84 | ₹562.90 |
| August 2005 | ₹355.46 | ₹562.30 |
| July 2005 | ₹265.22 | ₹419.55 |
| June 2005 | ₹172.50 | ₹275.15 |
| May 2005 | ₹184.56 | ₹294.40 |
| April 2005 | ₹138.96 | ₹221.65 |
| March 2005 | ₹111 | ₹177.05 |
| February 2005 | ₹97.11 | ₹154.90 |
| January 2005 | ₹88.36 | ₹140.95 |
| December 2004 | ₹84.32 | ₹134.50 |
| November 2004 | ₹45.11 | ₹71.95 |
| October 2004 | ₹45.11 | ₹71.95 |
| September 2004 | ₹44.51 | ₹71 |
| August 2004 | ₹44.70 | ₹71.30 |
| July 2004 | ₹27.02 | ₹43.10 |
| June 2004 | ₹15.45 | ₹24.65 |
| May 2004 | ₹14.95 | ₹23.85 |
| April 2004 | ₹15.55 | ₹24.80 |
| March 2004 | ₹14.04 | ₹22.40 |
| February 2004 | ₹13.01 | ₹20.75 |
| January 2004 | ₹12.54 | ₹20 |
| December 2003 | ₹17.40 | ₹27.75 |
| November 2003 | ₹15.52 | ₹24.75 |
| October 2003 | ₹15.52 | ₹24.75 |
| September 2003 | ₹15.52 | ₹24.75 |
| August 2003 | ₹17.99 | ₹28.70 |
| July 2003 | ₹16.86 | ₹26.90 |
| June 2003 | ₹9.18 | ₹14.65 |
| May 2003 | ₹7.15 | ₹11.40 |
| April 2003 | ₹5.74 | ₹9.15 |
| March 2003 | ₹4.54 | ₹7.25 |
| February 2003 | ₹5.74 | ₹9.15 |
| January 2003 | ₹7.37 | ₹11.75 |
| December 2002 | ₹7.74 | ₹12.35 |
| November 2002 | ₹7.12 | ₹11.35 |
| October 2002 | ₹7.05 | ₹11.25 |
| September 2002 | ₹8.15 | ₹13 |
| August 2002 | ₹8.84 | ₹14.10 |
| July 2002 | ₹9.25 | ₹14.75 |
| June 2002 | ₹9.87 | ₹15.75 |
| May 2002 | ₹6.27 | ₹10 |
| April 2002 | ₹5.70 | ₹9.10 |
| March 2002 | ₹5.20 | ₹8.30 |
| February 2002 | ₹5.05 | ₹8.05 |
| January 2002 | ₹5.49 | ₹8.75 |
| December 2001 | ₹5.64 | ₹9 |
| November 2001 | ₹5.64 | ₹9 |
| October 2001 | ₹5.64 | ₹9 |
| September 2001 | ₹4.54 | ₹7.25 |
| August 2001 | ₹5.02 | ₹8 |
| July 2001 | ₹5.33 | ₹8.50 |
| June 2001 | ₹5.30 | ₹8.45 |
| May 2001 | ₹6.90 | ₹11 |
| April 2001 | ₹7.93 | ₹12.65 |
| March 2001 | ₹7.59 | ₹12.10 |
| February 2001 | ₹10.03 | ₹16 |
| January 2001 | ₹11.82 | ₹18.85 |
| December 2000 | ₹10.50 | ₹16.75 |
| November 2000 | ₹12.04 | ₹19.20 |
| October 2000 | ₹11.22 | ₹17.90 |
| September 2000 | ₹11.60 | ₹18.50 |
| August 2000 | ₹12.85 | ₹20.50 |
| July 2000 | ₹14.54 | ₹23.20 |
| June 2000 | ₹12.54 | ₹20 |
| May 2000 | ₹15.45 | ₹24.65 |
| April 2000 | ₹14.10 | ₹22.50 |
| March 2000 | ₹15.20 | ₹24.25 |
| February 2000 | ₹15.36 | ₹24.50 |
| January 2000 | ₹18.93 | ₹30.20 |
| December 1999 | ₹25.20 | ₹40.20 |
| November 1999 | ₹23.20 | ₹37 |
| October 1999 | ₹24.45 | ₹39 |
| September 1999 | ₹24.45 | ₹39 |
| August 1999 | ₹24.61 | ₹39.25 |
| July 1999 | ₹24.45 | ₹39 |
| June 1999 | ₹20.62 | ₹32.90 |
| May 1999 | ₹18.21 | ₹29.05 |
| April 1999 | ₹15.52 | ₹24.75 |
| March 1999 | ₹18.34 | ₹29.25 |
| February 1999 | ₹15.99 | ₹25.50 |
| January 1999 | ₹19.43 | ₹31 |
| December 1998 | ₹22.57 | ₹36 |
| November 1998 | ₹21.94 | ₹35 |
| October 1998 | ₹21.32 | ₹34 |
| September 1998 | ₹25.08 | ₹40 |
| August 1998 | ₹23.82 | ₹38 |
| July 1998 | ₹25.70 | ₹41 |
| June 1998 | ₹30.09 | ₹48 |
| May 1998 | ₹35.95 | ₹57.35 |
| April 1998 | ₹45.70 | ₹72.90 |
| March 1998 | ₹43.88 | ₹70 |
| February 1998 | ₹42 | ₹67 |
| January 1998 | ₹38.15 | ₹60.85 |
| December 1997 | ₹37.62 | ₹60 |
| November 1997 | ₹38.87 | ₹62 |
| October 1997 | ₹39.50 | ₹63 |
| September 1997 | ₹42.57 | ₹67.90 |
| August 1997 | ₹45.76 | ₹73 |
| July 1997 | ₹49.18 | ₹78.45 |
| June 1997 | ₹47.61 | ₹75.95 |
| May 1997 | ₹50.15 | ₹80 |
| April 1997 | ₹58.30 | ₹93 |
| March 1997 | ₹59.62 | ₹95.10 |
| February 1997 | ₹63.88 | ₹101.90 |
| January 1997 | ₹65.14 | ₹103.90 |
| December 1996 | ₹65.79 | ₹104.95 |
| November 1996 | ₹60.22 | ₹96.05 |
| October 1996 | ₹63.32 | ₹101 |
| September 1996 | ₹64.57 | ₹103 |
| August 1996 | ₹72.10 | ₹115 |
| July 1996 | ₹81.50 | ₹130 |
| June 1996 | ₹93.10 | ₹148.50 |
| May 1996 | ₹92.16 | ₹147 |
| April 1996 | ₹95.29 | ₹152 |
| March 1996 | ₹95.60 | ₹152.50 |
| February 1996 | ₹103.44 | ₹165 |
| January 1996 | ₹91.84 | ₹146.50 |
| December 1995 | ₹107.79 | ₹171 |
| November 1995 | ₹85.10 | ₹135 |
| September 1995 | ₹94.55 | ₹150 |
| August 1995 | ₹94.55 | ₹150 |
| July 1995 | ₹91.40 | ₹145 |
| June 1995 | ₹97.70 | ₹155 |
| May 1995 | ₹99.59 | ₹158 |
| April 1995 | ₹104 | ₹165 |
| March 1995 | ₹99.59 | ₹158 |
| February 1995 | ₹94.55 | ₹150 |
| January 1995 | ₹97.70 | ₹155 |
HIL.NS
Price: ₹2,500
52 week price:
Dividend Yield: 1.52%
5-year range yield:
Forward Dividend Yield: 1.20%
Payout Ratio: 57.26%
Payout Ratio Range:
Dividend Per Share: 30.00 INR
Earnings Per Share: 52.35 INR
P/E Ratio: 34.65
Exchange: NSI
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 19.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 27.89%
DGR10: 16.37%