Hilton Metal Forging Limited ( HILTON.NS) - Price History
Monthly price history for HILTON.NS (Hilton Metal Forging Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹19.39 | ₹19.39 |
| May 2026 | ₹22.11 | ₹22.11 |
| April 2026 | ₹23.08 | ₹23.08 |
| March 2026 | ₹24.84 | ₹24.84 |
| February 2026 | ₹17.82 | ₹17.82 |
| January 2026 | ₹28.24 | ₹28.24 |
| December 2025 | ₹34.97 | ₹34.97 |
| November 2025 | ₹41.57 | ₹41.57 |
| October 2025 | ₹44.87 | ₹44.87 |
| September 2025 | ₹44.78 | ₹44.78 |
| August 2025 | ₹51.27 | ₹51.27 |
| July 2025 | ₹59.81 | ₹59.81 |
| June 2025 | ₹65.52 | ₹65.52 |
| May 2025 | ₹77.25 | ₹77.25 |
| April 2025 | ₹62.80 | ₹62.80 |
| March 2025 | ₹71.16 | ₹71.16 |
| February 2025 | ₹84.73 | ₹84.73 |
| January 2025 | ₹93.51 | ₹93.51 |
| December 2024 | ₹99.36 | ₹99.36 |
| November 2024 | ₹83.13 | ₹83.13 |
| October 2024 | ₹90.02 | ₹90.02 |
| September 2024 | ₹84.19 | ₹84.19 |
| August 2024 | ₹91.43 | ₹91.43 |
| July 2024 | ₹90.73 | ₹90.73 |
| June 2024 | ₹95.05 | ₹95.05 |
| May 2024 | ₹120.20 | ₹120.20 |
| April 2024 | ₹116.35 | ₹116.35 |
| March 2024 | ₹102 | ₹102 |
| February 2024 | ₹148.20 | ₹148.20 |
| January 2024 | ₹130.75 | ₹130.75 |
| December 2023 | ₹113.55 | ₹113.55 |
| November 2023 | ₹142.20 | ₹142.20 |
| October 2023 | ₹145.30 | ₹145.30 |
| September 2023 | ₹165.40 | ₹165.40 |
| August 2023 | ₹138.90 | ₹138.90 |
| July 2023 | ₹164.65 | ₹164.65 |
| June 2023 | ₹166.40 | ₹166.40 |
| May 2023 | ₹164.80 | ₹164.80 |
| April 2023 | ₹146.95 | ₹146.95 |
| March 2023 | ₹99.90 | ₹99.90 |
| February 2023 | ₹113.95 | ₹113.95 |
| January 2023 | ₹86.35 | ₹86.35 |
| December 2022 | ₹63.75 | ₹63.75 |
| November 2022 | ₹72.85 | ₹72.85 |
| October 2022 | ₹68 | ₹68 |
| September 2022 | ₹72.15 | ₹72.15 |
| August 2022 | ₹63.30 | ₹63.30 |
| July 2022 | ₹47 | ₹47 |
| June 2022 | ₹37.25 | ₹37.25 |
| May 2022 | ₹29.30 | ₹29.30 |
| April 2022 | ₹36.55 | ₹36.55 |
| March 2022 | ₹32.20 | ₹32.20 |
| February 2022 | ₹23.85 | ₹23.85 |
| January 2022 | ₹29.35 | ₹29.35 |
| December 2021 | ₹21.20 | ₹21.20 |
| November 2021 | ₹25.95 | ₹25.95 |
| October 2021 | ₹12.75 | ₹12.75 |
| September 2021 | ₹13.30 | ₹13.30 |
| August 2021 | ₹12.60 | ₹12.60 |
| July 2021 | ₹13.80 | ₹13.80 |
| June 2021 | ₹11.65 | ₹11.65 |
| May 2021 | ₹11.70 | ₹11.70 |
| April 2021 | ₹11.40 | ₹11.40 |
| March 2021 | ₹9.25 | ₹9.25 |
| February 2021 | ₹10.10 | ₹10.10 |
| January 2021 | ₹11.65 | ₹11.65 |
| December 2020 | ₹11.55 | ₹11.55 |
| November 2020 | ₹9.60 | ₹9.60 |
| October 2020 | ₹8.95 | ₹8.95 |
| September 2020 | ₹10.40 | ₹10.40 |
| August 2020 | ₹10.45 | ₹10.45 |
| July 2020 | ₹8.65 | ₹8.65 |
| June 2020 | ₹11.40 | ₹11.40 |
| May 2020 | ₹8.55 | ₹8.55 |
| April 2020 | ₹9.95 | ₹9.95 |
| March 2020 | ₹7 | ₹7 |
| February 2020 | ₹9.15 | ₹9.15 |
| January 2020 | ₹13.30 | ₹13.30 |
| December 2019 | ₹10.50 | ₹10.50 |
| November 2019 | ₹14.20 | ₹14.20 |
| October 2019 | ₹7.40 | ₹7.40 |
| September 2019 | ₹9.55 | ₹9.55 |
| August 2019 | ₹10.20 | ₹10.20 |
| July 2019 | ₹10.25 | ₹10.25 |
| June 2019 | ₹11.70 | ₹11.70 |
| May 2019 | ₹16.15 | ₹16.15 |
| April 2019 | ₹17.90 | ₹17.90 |
| March 2019 | ₹20.05 | ₹20.05 |
| February 2019 | ₹17.05 | ₹17.05 |
| January 2019 | ₹18.35 | ₹18.35 |
| December 2018 | ₹21.65 | ₹21.65 |
| November 2018 | ₹21.90 | ₹21.90 |
| October 2018 | ₹23.65 | ₹23.65 |
| September 2018 | ₹22.50 | ₹22.50 |
| August 2018 | ₹24.30 | ₹24.30 |
| July 2018 | ₹22.35 | ₹22.35 |
| June 2018 | ₹22.75 | ₹22.75 |
| May 2018 | ₹29.90 | ₹29.90 |
| April 2018 | ₹36.35 | ₹36.35 |
| March 2018 | ₹26.85 | ₹26.85 |
| February 2018 | ₹33.65 | ₹33.65 |
| January 2018 | ₹37.90 | ₹37.90 |
| December 2017 | ₹39.60 | ₹39.60 |
| November 2017 | ₹41.85 | ₹41.85 |
| October 2017 | ₹39.10 | ₹39.10 |
| September 2017 | ₹36.50 | ₹36.50 |
| August 2017 | ₹32.05 | ₹32.05 |
| July 2017 | ₹50.15 | ₹50.15 |
| June 2017 | ₹32.65 | ₹32.65 |
| May 2017 | ₹25.20 | ₹25.20 |
| April 2017 | ₹23.15 | ₹23.15 |
| March 2017 | ₹19.40 | ₹19.40 |
| February 2017 | ₹24.45 | ₹24.45 |
| January 2017 | ₹18.75 | ₹18.75 |
| December 2016 | ₹17.95 | ₹17.95 |
| November 2016 | ₹17.40 | ₹17.40 |
| October 2016 | ₹18.10 | ₹18.10 |
| September 2016 | ₹14.90 | ₹14.90 |
| August 2016 | ₹15.65 | ₹15.65 |
| July 2016 | ₹17 | ₹17 |
| June 2016 | ₹17.65 | ₹17.65 |
| May 2016 | ₹16.45 | ₹16.45 |
| April 2016 | ₹16.95 | ₹16.95 |
| March 2016 | ₹16.50 | ₹16.50 |
| February 2016 | ₹14.50 | ₹14.50 |
| January 2016 | ₹18.35 | ₹18.35 |
| December 2015 | ₹20.70 | ₹20.70 |
| November 2015 | ₹17.85 | ₹17.85 |
| October 2015 | ₹16.50 | ₹16.50 |
| September 2015 | ₹13.25 | ₹13.25 |
| August 2015 | ₹14.44 | ₹14.70 |
| July 2015 | ₹16.46 | ₹16.75 |
| June 2015 | ₹15.28 | ₹15.55 |
| May 2015 | ₹18.77 | ₹19.10 |
| April 2015 | ₹18.13 | ₹18.45 |
| March 2015 | ₹16.75 | ₹17.05 |
| February 2015 | ₹17.64 | ₹17.95 |
| January 2015 | ₹17.49 | ₹17.80 |
| December 2014 | ₹17.73 | ₹18.05 |
| November 2014 | ₹18.72 | ₹19.05 |
| October 2014 | ₹18.77 | ₹19.10 |
| September 2014 | ₹20.68 | ₹21.05 |
| August 2014 | ₹16.30 | ₹16.95 |
| July 2014 | ₹14.43 | ₹15 |
| June 2014 | ₹16.21 | ₹16.85 |
| May 2014 | ₹13.85 | ₹14.40 |
| April 2014 | ₹13.80 | ₹14.35 |
| March 2014 | ₹12.22 | ₹12.70 |
| February 2014 | ₹12.12 | ₹12.60 |
| January 2014 | ₹11.35 | ₹11.80 |
| December 2013 | ₹11.78 | ₹12.25 |
| November 2013 | ₹10.53 | ₹10.95 |
| October 2013 | ₹9.86 | ₹10.25 |
| September 2013 | ₹8.42 | ₹8.75 |
| August 2013 | ₹7.85 | ₹8.50 |
| July 2013 | ₹9.33 | ₹10.10 |
| June 2013 | ₹8.78 | ₹9.50 |
| May 2013 | ₹9.15 | ₹9.90 |
| April 2013 | ₹6.51 | ₹7.05 |
| March 2013 | ₹8.73 | ₹9.45 |
| February 2013 | ₹10.35 | ₹11.20 |
| January 2013 | ₹9.56 | ₹10.35 |
| December 2012 | ₹10.35 | ₹11.20 |
| November 2012 | ₹10.25 | ₹11.10 |
| October 2012 | ₹10.21 | ₹11.05 |
| September 2012 | ₹11.09 | ₹12 |
| August 2012 | ₹10.42 | ₹11.50 |
| July 2012 | ₹10.14 | ₹11.20 |
| June 2012 | ₹11.55 | ₹12.75 |
| May 2012 | ₹13.40 | ₹14.80 |
| April 2012 | ₹12.91 | ₹14.25 |
| March 2012 | ₹13.59 | ₹15 |
| February 2012 | ₹13.81 | ₹15.25 |
| January 2012 | ₹12.68 | ₹14 |
| December 2011 | ₹9.28 | ₹10.25 |
| November 2011 | ₹11.77 | ₹13 |
| October 2011 | ₹12.68 | ₹14 |
| September 2011 | ₹12.91 | ₹14.25 |
| August 2011 | ₹13.56 | ₹15.20 |
| July 2011 | ₹14.67 | ₹16.45 |
| June 2011 | ₹15.48 | ₹17.35 |
| May 2011 | ₹14.27 | ₹16 |
| April 2011 | ₹15.21 | ₹17.05 |
| March 2011 | ₹16.55 | ₹18.55 |
| February 2011 | ₹15.83 | ₹17.75 |
| January 2011 | ₹15.39 | ₹17.25 |
| December 2010 | ₹16.50 | ₹18.50 |
| November 2010 | ₹15.39 | ₹17.25 |
| October 2010 | ₹17.40 | ₹19.50 |
| September 2010 | ₹18.24 | ₹20.45 |
| August 2010 | ₹18.08 | ₹20.50 |
| July 2010 | ₹19.80 | ₹22.45 |
| June 2010 | ₹19.67 | ₹22.30 |
| May 2010 | ₹18.30 | ₹20.75 |
| April 2010 | ₹22.05 | ₹25 |
| March 2010 | ₹18.26 | ₹20.70 |
| February 2010 | ₹19.36 | ₹21.95 |
| January 2010 | ₹20.68 | ₹23.45 |
| December 2009 | ₹20.51 | ₹23.25 |
| November 2009 | ₹17.33 | ₹19.65 |
| October 2009 | ₹15.44 | ₹17.50 |
| September 2009 | ₹19.49 | ₹22.10 |
| August 2009 | ₹18.10 | ₹20.75 |
| July 2009 | ₹15.92 | ₹18.25 |
| June 2009 | ₹15.97 | ₹18.30 |
| May 2009 | ₹20.98 | ₹24.05 |
| April 2009 | ₹12.48 | ₹14.30 |
| March 2009 | ₹12.04 | ₹13.80 |
| February 2009 | ₹11.30 | ₹12.95 |
| January 2009 | ₹11.95 | ₹13.70 |
| December 2008 | ₹13.13 | ₹15.05 |
| November 2008 | ₹11.38 | ₹13.05 |
| October 2008 | ₹13.74 | ₹15.75 |
| September 2008 | ₹18.32 | ₹21 |
| August 2008 | ₹24.95 | ₹28.60 |
| July 2008 | ₹20.07 | ₹23 |
| June 2008 | ₹17.05 | ₹20.50 |
| May 2008 | ₹22.33 | ₹26.85 |
| April 2008 | ₹23.83 | ₹28.65 |
| March 2008 | ₹23 | ₹27.65 |
| February 2008 | ₹29.11 | ₹35 |
| January 2008 | ₹31.98 | ₹38.45 |
| December 2007 | ₹45.49 | ₹54.70 |
| November 2007 | ₹29.82 | ₹35.85 |
| October 2007 | ₹32.23 | ₹38.75 |
| September 2007 | ₹32.10 | ₹38.60 |
| August 2007 | ₹30.02 | ₹36.10 |
| July 2007 | ₹33.56 | ₹40.35 |
| June 2007 | ₹40.01 | ₹48.10 |
| May 2007 | ₹51.82 | ₹62.30 |
HILTON.NS
Price: ₹19.39
52 week price:
Earnings Per Share: 2.58 INR
P/E Ratio: 6.58
Exchange: NSI
Sector: Industrials
Industry: Metal Fabrication
Market Capitalization: 380.0 million