NSE · HILTON · stock
Hilton Metal Forging Limited (HILTON) stock price history
Every NSE trading session of Hilton Metal Forging Limited from May 24, 2007 to Sep 28, 2026: 4,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HILTON adjusted close, 2007 to 2026
- ₹172.40
- All time high, 2023
- ₹50.64
- 52 week high, ₹13.43 low
- 4,777
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HILTON key facts
- Hilton Metal Forging Limited (HILTON) closed at ₹16.78 on Sep 28, 2026 on NSE.
- HILTON's all time high close is ₹172.40, set on Jun 21, 2023; its all time low close is ₹5.74 on May 3, 2013.
- HILTON's 52 week range is ₹13.43 to ₹50.64.
- HILTON returned -65.8% over the year to Sep 28, 2026 and +29.3% over five years.
- Over ten years HILTON returned +15%, +1.4% a year compounded.
- HILTON's deepest drawdown was -91.7% from Jun 21, 2023 to Mar 24, 2026.
- DataCedar holds 4,777 daily sessions of HILTON history from May 24, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HILTON price chart, 2007 to 2026
HILTON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.4% |
| 3 months | -30.2% |
| 6 months | -18.9% |
| Year to date | -53.7% |
| 1 year | -65.8% |
| 3 years | -89.8% |
| 5 years | +29.3% |
| 10 years | +14.8% |
| Since May 24, 2007 | -68.9% |
| Compound annual growth, 19.3 years | -5.9% |
HILTON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹172.40 on Jun 21, 2023
- All time low close
- ₹5.74 on May 3, 2013
- 52 week high
- ₹50.64 on Sep 29, 2025
- 52 week low
- ₹13.43 on Mar 24, 2026
- Deepest drawdown
- -91.7% from Jun 21, 2023 to Mar 24, 2026, not yet recovered
- Best single session
- +29.8% on Jul 13, 2009
- Worst single session
- -23.0% on Jul 10, 2009
- Volatility, 1 year annualised
- 61.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2022, +220%
- Worst calendar year
- 2008, -72%
HILTON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 24, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹35.40 | ₹36.29 | ₹13.43 | ₹16.78 | -52.0% | 62.8M | 186 |
| 2025 | ₹100.00 | ₹123.25 | ₹34.51 | ₹34.97 | -64.8% | 41.7M | 249 |
| 2024 | ₹115.00 | ₹164.35 | ₹75.51 | ₹99.36 | -12.5% | 100.4M | 246 |
| 2023 | ₹65.85 | ₹174.00 | ₹64.00 | ₹113.55 | +78.1% | 33.7M | 245 |
| 2022 | ₹19.74 | ₹82.65 | ₹19.04 | ₹63.75 | +219.9% | 37.4M | 248 |
| 2021 | ₹10.67 | ₹25.33 | ₹8.32 | ₹19.93 | +83.5% | 6.6M | 248 |
| 2020 | ₹9.64 | ₹12.78 | ₹6.11 | ₹10.86 | +10.0% | 3M | 251 |
| 2019 | ₹20.54 | ₹23.36 | ₹5.83 | ₹9.87 | -51.5% | 1.7M | 243 |
| 2018 | ₹37.23 | ₹44.32 | ₹17.72 | ₹20.35 | -45.3% | 14.1M | 246 |
| 2017 | ₹16.78 | ₹51.19 | ₹16.22 | ₹37.23 | +120.6% | 38.8M | 248 |
| 2016 | ₹19.37 | ₹24.21 | ₹12.31 | ₹16.87 | -13.3% | 2.3M | 246 |
| 2015 | ₹16.33 | ₹23.03 | ₹11.52 | ₹19.46 | +16.5% | 1.2M | 246 |
| 2014 | ₹11.12 | ₹27.19 | ₹10.03 | ₹16.70 | +50.2% | 1.2M | 244 |
| 2013 | ₹9.81 | ₹11.71 | ₹5.74 | ₹11.12 | +13.4% | 189.6K | 248 |
| 2012 | ₹9.47 | ₹15.23 | ₹8.95 | ₹9.81 | +8.1% | 366.7K | 245 |
| 2011 | ₹15.28 | ₹18.25 | ₹8.82 | ₹9.08 | -42.4% | 708.7K | 246 |
| 2010 | ₹19.33 | ₹27.36 | ₹13.58 | ₹15.75 | -19.6% | 9.7M | 250 |
| 2009 | ₹12.19 | ₹22.05 | ₹9.57 | ₹19.58 | +56.4% | 3.8M | 243 |
| 2008 | ₹44.01 | ₹58.09 | ₹8.82 | ₹12.52 | -71.8% | 7.2M | 246 |
| 2007 | ₹58.29 | ₹62.03 | ₹22.57 | ₹44.37 | n/a | 30.9M | 153 |
HILTON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹16.78 | -13.2% |
| August 2026 | ₹19.33 | -10.1% |
| July 2026 | ₹21.49 | -6.8% |
| June 2026 | ₹23.06 | +4.3% |
| May 2026 | ₹22.11 | -4.2% |
| April 2026 | ₹23.08 | -7.1% |
| March 2026 | ₹24.84 | +39.4% |
| February 2026 | ₹17.82 | -36.9% |
| January 2026 | ₹28.24 | -19.2% |
| December 2025 | ₹34.97 | -15.9% |
| November 2025 | ₹41.57 | -7.4% |
| October 2025 | ₹44.87 | +0.2% |
About the HILTON data
Daily bars. 4,777 sessions from May 24, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HILTON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
HILTON share price history
