Stock listing
BSE:HILLTONE Hilltone software & Gases Limited Share Price
Follow Hilltone software & Gases Limited into a list and get an email when it puts out news.
Share price · BSE:HILLTONE
₹40.73 INR +0.73 (+1.8%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹38.31 – ₹46.90 INRNov 3, 2026
- Volume
- 809 sharesNov 3, 2026
- 52-week range
- ₹32.85 – ₹93.00 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹865,936 INRMedian day 5,770 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:HILLTONE · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹40.73 | +0.73 | +1.8% | ₹40.00 | ₹46.90 | ₹38.31 | 809 | |
| ₹40.00 | -0.07 | -0.2% | ₹38.00 | ₹42.00 | ₹38.00 | 519 | |
| ₹40.07 | +0.62 | +1.6% | ₹39.00 | ₹41.90 | ₹38.00 | 18,233 | |
| ₹39.45 | +0.45 | +1.2% | ₹46.00 | ₹46.00 | ₹36.82 | 11,368 | |
| ₹39.00 | -1.50 | -3.7% | ₹40.50 | ₹40.50 | ₹37.65 | 20 | |
| ₹40.50 | -1.00 | -2.4% | ₹41.50 | ₹41.50 | ₹39.00 | 4,021 | |
| ₹41.50 | +3.01 | +7.8% | ₹35.55 | ₹42.00 | ₹35.55 | 25,119 | |
| ₹38.49 | -1.01 | -2.6% | ₹39.69 | ₹39.69 | ₹35.95 | 1,494 | |
| ₹39.50 | +1.10 | +2.9% | ₹39.00 | ₹42.00 | ₹37.00 | 1,088 | |
| ₹38.40 | -1.95 | -4.8% | ₹39.89 | ₹39.89 | ₹38.40 | 40 | |
| ₹40.35 | +1.38 | +3.5% | ₹38.50 | ₹41.00 | ₹38.50 | 27,016 | |
| ₹38.97 | -0.33 | -0.8% | ₹39.50 | ₹39.50 | ₹35.65 | 664 | |
| ₹39.30 | -0.60 | -1.5% | ₹41.00 | ₹42.00 | ₹38.00 | 1,388 | |
| ₹39.90 | +5.01 | +14.4% | ₹37.83 | ₹41.20 | ₹37.38 | 2,096 | |
| ₹34.89 | -1.06 | -2.9% | ₹36.56 | ₹43.14 | ₹34.21 | 514 | |
| ₹35.95 | +0.48 | +1.4% | ₹37.34 | ₹37.34 | ₹34.90 | 1,526 | |
| ₹35.47 | -1.41 | -3.8% | ₹36.87 | ₹39.95 | ₹34.28 | 1,363 | |
| ₹36.88 | -0.19 | -0.5% | ₹39.00 | ₹39.00 | ₹36.88 | 3,719 | |
| ₹37.07 | +0.11 | +0.3% | ₹39.00 | ₹39.00 | ₹36.00 | 10,669 | |
| ₹36.96 | -0.78 | -2.1% | ₹37.74 | ₹38.97 | ₹36.00 | 49,922 | |
| ₹37.74 | -0.76 | -2.0% | ₹38.50 | ₹38.78 | ₹36.10 | 126,116 | |
| ₹38.50 | +0.31 | +0.8% | ₹35.38 | ₹41.80 | ₹35.38 | 401 | |
| ₹38.19 | -0.31 | -0.8% | ₹41.50 | ₹41.50 | ₹37.00 | 12,460 | |
| ₹38.50 | +1.00 | +2.7% | ₹39.00 | ₹39.00 | ₹37.50 | 2,184 | |
| ₹37.50 | +1.88 | +5.3% | ₹37.40 | ₹39.10 | ₹35.50 | 101,695 | |
| ₹35.62 | -2.28 | -6.0% | ₹38.00 | ₹39.19 | ₹35.21 | 5,176 | |
| ₹37.90 | -0.98 | -2.5% | ₹39.95 | ₹39.95 | ₹37.00 | 5,598 | |
| ₹38.88 | -0.62 | -1.6% | ₹39.50 | ₹39.50 | ₹37.50 | 5,941 | |
| ₹39.50 | +0.31 | +0.8% | ₹40.00 | ₹40.00 | ₹38.00 | 6,795 | |
| ₹39.19 | +2.21 | +6.0% | ₹37.30 | ₹43.94 | ₹37.30 | 17,643 | |
| ₹36.98 | +0.79 | +2.2% | ₹35.85 | ₹38.70 | ₹35.85 | 531 | |
| ₹36.19 | -2.55 | -6.6% | ₹38.74 | ₹38.74 | ₹32.85 | 35,321 | |
| ₹38.74 | +1.09 | +2.9% | ₹37.60 | ₹38.97 | ₹37.60 | 306 | |
| ₹37.65 | -1.15 | -3.0% | ₹37.83 | ₹44.80 | ₹37.20 | 58,084 | |
| ₹38.80 | -0.22 | -0.6% | ₹40.00 | ₹40.00 | ₹38.80 | 210 | |
| ₹39.02 | -0.42 | -1.1% | ₹40.93 | ₹40.93 | ₹37.84 | 1,620 | |
| ₹39.44 | -0.06 | -0.2% | ₹38.00 | ₹40.50 | ₹37.50 | 1,580 | |
| ₹39.50 | +0.78 | +2.0% | ₹42.00 | ₹42.00 | ₹38.00 | 364 | |
| ₹38.72 | -1.45 | -3.6% | ₹47.05 | ₹47.05 | ₹38.20 | 3,404 | |
| ₹40.17 | +0.68 | +1.7% | ₹40.28 | ₹44.00 | ₹39.22 | 5,126 | |
| ₹39.49 | -0.51 | -1.3% | ₹45.00 | ₹45.00 | ₹38.56 | 5,439 | |
| ₹40.00 | +1.01 | +2.6% | ₹39.85 | ₹41.50 | ₹39.40 | 15,645 | |
| ₹38.99 | -1.04 | -2.6% | ₹39.00 | ₹42.99 | ₹38.00 | 72,404 | |
| ₹40.03 | -0.83 | -2.0% | ₹38.36 | ₹42.99 | ₹38.36 | 34,443 | |
| ₹40.86 | +0.06 | +0.1% | ₹41.82 | ₹41.82 | ₹40.01 | 51,962 | |
| ₹40.80 | +0.30 | +0.7% | ₹40.04 | ₹41.00 | ₹40.04 | 230 | |
| ₹40.50 | -0.01 | 0.0% | ₹40.00 | ₹44.80 | ₹38.50 | 51,972 | |
| ₹40.51 | +0.51 | +1.3% | ₹41.50 | ₹41.50 | ₹38.52 | 362 | |
| ₹40.00 | +0.48 | +1.2% | ₹39.41 | ₹41.40 | ₹39.41 | 24,083 | |
| ₹39.52 | -0.07 | -0.2% | ₹40.45 | ₹41.38 | ₹39.10 | 3,407 | |
| ₹39.59 | -1.27 | -3.1% | ₹41.06 | ₹41.99 | ₹39.50 | 1,445 | |
| ₹40.86 | +0.25 | +0.6% | ₹41.88 | ₹41.99 | ₹40.00 | 56,372 | |
| ₹40.61 | -0.15 | -0.4% | ₹44.38 | ₹44.38 | ₹40.03 | 59,141 | |
| ₹40.76 | -0.64 | -1.5% | ₹42.74 | ₹42.74 | ₹40.50 | 40,705 | |
| ₹41.40 | +1.08 | +2.7% | ₹40.50 | ₹43.97 | ₹40.10 | 67,274 | |
| ₹40.32 | -0.66 | -1.6% | ₹44.99 | ₹44.99 | ₹40.10 | 28,542 | |
| ₹40.98 | -0.52 | -1.3% | ₹40.25 | ₹43.99 | ₹40.10 | 125,271 | |
| ₹41.50 | +0.12 | +0.3% | ₹45.00 | ₹45.00 | ₹41.00 | 1,151 | |
| ₹41.38 | +0.08 | +0.2% | ₹43.75 | ₹47.99 | ₹40.50 | 35,540 | |
| ₹41.30 | -0.23 | -0.6% | ₹48.94 | ₹48.94 | ₹41.00 | 6,026 | |
| ₹41.53 | -0.92 | -2.2% | ₹42.45 | ₹44.80 | ₹40.23 | 35,808 | |
| ₹42.45 | +0.47 | +1.1% | ₹42.00 | ₹42.90 | ₹40.16 | 63,925 | |
| ₹41.98 | -1.92 | -4.4% | ₹43.90 | ₹44.20 | ₹39.45 | 45,899 | |
| ₹43.90 | -0.29 | -0.7% | ₹44.98 | ₹45.00 | ₹40.00 | 14,338 |
- Ticker
- BSE:HILLTONE
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 22, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 22, 2026
Closed ₹39.50 (+2.9%) on Oct 22, 2026
Hilltone Software & Gases Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹39.49 (-1.3%) on Sep 3, 2026
Hilltone Software & Gases Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹40.00 (+2.6%) on Sep 2, 2026
Hilltone Software & Gases Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹40.76 (-1.5%) on Aug 17, 2026
Hilltone Software & Gases Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹41.40 (+2.7%) on Aug 14, 2026
Hilltone Software & Gases Limited Press Release Aug 06 2026
Aug 6, 2026
Closed ₹41.53 (-2.2%) on Aug 6, 2026
Hilltone Software & Gases Limited Press Release Jul 25 2026
Jul 25, 2026
Closed ₹40.83 (-4.2%) on Jul 27, 2026
Hilltone Software & Gases Limited Press Release Jun 09 2026
Jun 9, 2026
Closed ₹43.22 (-4.7%) on Jun 10, 2026
Hilltone Software & Gases Limited Press Release Jun 04 2026
Jun 4, 2026
Closed ₹47.19 (+2.5%) on Jun 4, 2026
Hilltone Software & Gases Limited Press Release May 30 2026
May 30, 2026
Closed ₹49.94 (+3.1%) on Jun 1, 2026
Hilltone software & Gases Limited on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 25 in the last 12 months · 54 in all · newest Oct 22, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Hilltone software & Gases Limited.