Hilltone Software Historical Price Chart

Hilltone Software Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹74.56-2.00%₹74.56₹74.56₹74.5611
Oct 3, 2025₹76.08-2.00%₹76.08₹76.08₹76.082.1K
Oct 1, 2025₹77.63-1.99%₹77.63₹77.63₹77.63430
Sep 30, 2025₹79.21-1.99%₹79.21₹79.21₹79.21327
Sep 29, 2025₹80.82-1.99%₹80.82₹80.82₹80.827.7K
Sep 26, 2025₹82.46+2.50%₹80.05₹84.00₹80.008.3K
Sep 25, 2025₹80.45+5.00%₹80.00₹80.45₹72.7919.4K
Sep 24, 2025₹76.62+3.47%₹77.35₹77.75₹71.0514.8K
Sep 23, 2025₹74.05+4.99%₹74.05₹74.05₹74.0016.9K
Sep 22, 2025₹70.53+4.99%₹68.24₹70.53₹67.5111.0K
Sep 19, 2025₹67.18+3.93%₹61.45₹67.87₹61.4125.6K
Sep 18, 2025₹64.64+4.80%₹64.76₹64.76₹62.0054.6K
Sep 17, 2025₹61.68+4.99%₹61.60₹61.68₹61.6011.1K
Sep 16, 2025₹58.75+4.99%₹58.75₹58.75₹58.7510.6K
Sep 15, 2025₹55.96+4.99%₹55.96₹55.96₹55.6912.4K
Sep 12, 2025₹53.30+4.98%₹51.00₹53.30₹51.0026.5K
Sep 11, 2025₹50.77+4.70%₹49.46₹50.91₹47.0529.7K
Sep 10, 2025₹48.49+3.13%₹46.08₹48.55₹46.0020.4K
Sep 9, 2025₹47.02+4.65%₹44.93₹47.07₹44.938.5K
Sep 8, 2025₹44.93-0.71%₹45.00₹45.25₹43.433.1K
Sep 5, 2025₹45.25+4.82%₹44.34₹45.32₹41.3623.1K
Sep 4, 2025₹43.17-1.77%₹43.60₹43.60₹42.20127
Sep 3, 2025₹43.95+1.27%₹43.40₹44.85₹41.568.6K
Sep 2, 2025₹43.40-0.71%₹41.55₹44.00₹41.5310.8K
Sep 1, 2025₹43.71+0.28%₹41.45₹43.90₹41.426.6K
Aug 29, 2025₹43.59-4.99%₹46.10₹46.10₹43.59626
Aug 28, 2025₹45.88+1.64%₹47.00₹47.00₹42.891.5K
Aug 26, 2025₹45.14+4.98%₹43.00₹45.15₹41.0021.4K
Aug 25, 2025₹43.00+3.29%₹43.71₹43.71₹42.4620.4K
Aug 22, 2025₹41.63+4.99%₹41.63₹41.63₹38.4010.0K
Aug 21, 2025₹39.65+3.80%₹40.11₹40.11₹36.8217.2K
Aug 20, 2025₹38.20+2.03%₹36.02₹38.60₹36.021.9K
Aug 19, 2025₹37.44-2.80%₹38.96₹38.96₹36.604.4K
Aug 18, 2025₹38.52-4.98%₹40.54₹41.90₹38.523.4K
Aug 14, 2025₹40.54-4.99%₹42.67₹42.67₹40.544.2K
Aug 13, 2025₹42.67-1.16%₹41.12₹43.17₹41.021.7K
Aug 12, 2025₹43.17+4.45%₹41.33₹43.39₹39.65339
Aug 11, 2025₹41.33-4.99%₹45.67₹45.67₹41.334.4K
Aug 8, 2025₹43.50+3.72%₹44.00₹44.00₹43.29260
Aug 7, 2025₹41.94+4.85%₹40.00₹41.94₹39.00849
Aug 6, 2025₹40.00-2.87%₹41.20₹41.20₹39.131.3K
Aug 5, 2025₹41.18-4.90%₹43.99₹43.99₹41.151.9K
Aug 4, 2025₹43.30+2.85%₹41.89₹43.90₹41.00461
Aug 1, 2025₹42.10-2.18%₹42.20₹43.00₹42.10363
Jul 31, 2025₹43.04+3.51%₹42.45₹43.40₹41.009.1K
Jul 30, 2025₹41.58-2.71%₹42.74₹44.50₹40.70302
Jul 29, 2025₹42.74+0.80%₹43.37₹43.37₹41.20518
Jul 28, 2025₹42.40+2.37%₹41.42₹43.49₹40.80789
Jul 25, 2025₹41.42+2.91%₹40.05₹42.25₹40.054.8K
Jul 24, 2025₹40.25-1.83%₹42.00₹42.95₹40.102.7K
Jul 23, 2025₹41.00+2.65%₹39.94₹41.92₹39.804.6K
Jul 22, 2025₹39.94+3.74%₹39.30₹40.30₹36.803.4K
Jul 21, 2025₹38.50+1.37%₹39.80₹39.80₹37.031.3K
Jul 18, 2025₹37.98+1.96%₹39.00₹39.00₹37.251.9K
Jul 17, 2025₹37.25+3.50%₹37.35₹37.35₹35.991.5K
Jul 16, 2025₹35.99+3.78%₹35.00₹36.36₹33.201.1K
Jul 15, 2025₹34.68-0.46%₹34.84₹35.00₹34.002.5K
Jul 14, 2025₹34.84+2.50%₹33.00₹35.65₹32.308.8K
Jul 11, 2025₹33.99-0.03%₹33.15₹34.85₹33.151.3K
Jul 10, 2025₹34.00+0.03%₹33.83₹35.50₹32.308.4K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹74.56-2.00%₹74.56₹74.56₹74.5611
Sep 29, 2025₹76.08-7.74%₹80.82₹80.82₹76.0810.6K
Sep 22, 2025₹82.46+22.74%₹68.24₹84.00₹67.5170.5K
Sep 15, 2025₹67.18+26.04%₹55.96₹67.87₹55.69114.3K
Sep 8, 2025₹53.30+17.79%₹45.00₹53.30₹43.4388.2K
Sep 1, 2025₹45.25+3.81%₹41.45₹45.32₹41.3649.2K
Aug 25, 2025₹43.59+4.71%₹43.71₹47.00₹41.0044.0K
Aug 18, 2025₹41.63+2.69%₹40.54₹41.90₹36.0236.8K
Aug 11, 2025₹40.54-6.80%₹45.67₹45.67₹39.6510.6K
Aug 4, 2025₹43.50+3.33%₹41.89₹44.00₹39.004.7K
Jul 28, 2025₹42.10+1.64%₹41.42₹44.50₹40.7011.1K
Jul 21, 2025₹41.42+9.06%₹39.80₹42.95₹36.8016.8K
Jul 14, 2025₹37.98+11.74%₹33.00₹39.00₹32.3015.8K
Jul 7, 2025₹33.99-0.61%₹34.75₹35.50₹31.5959.2K
Jun 30, 2025₹34.20-0.09%₹34.40₹36.65₹32.5214.5K
Jun 23, 2025₹34.23-8.01%₹37.21₹40.95₹34.2211.8K
Jun 16, 2025₹37.21-22.58%₹45.66₹47.82₹37.2127.7K
Jun 9, 2025₹48.06-9.32%₹53.00₹54.83₹48.0616.1K
Jun 2, 2025₹53.00+12.48%₹47.35₹57.16₹44.779.1K
May 26, 2025₹47.12-7.75%₹50.06₹50.06₹46.1838.5K
May 19, 2025₹51.08-3.50%₹52.93₹55.05₹51.089.6K
May 12, 2025₹52.93+10.32%₹48.93₹52.93₹48.9398.0K
May 5, 2025₹47.98+2.83%₹47.59₹48.54₹47.0497.8K
Apr 28, 2025₹46.66+8.18%₹42.27₹46.66₹42.2712.6K
Apr 21, 2025₹43.13+10.31%₹39.88₹43.14₹39.881.5K
Apr 14, 2025₹39.10+6.08%₹37.59₹39.10₹37.5911.3K
Apr 7, 2025₹36.86+8.19%₹34.75₹36.86₹34.754.3K
Mar 31, 2025₹34.07+7.65%₹32.28₹34.07₹32.2876.8K
Mar 24, 2025₹31.65+1.74%₹31.11₹31.73₹29.89117.1K
Mar 17, 2025₹31.11+10.63%₹27.78₹34.32₹27.1544.4K
Mar 10, 2025₹28.12-6.45%₹30.00₹31.44₹25.8394.3K
Mar 3, 2025₹30.06-21.51%₹39.93₹40.19₹29.66212.0K
Feb 24, 2025₹38.30-4.35%₹39.24₹39.24₹36.9596.1K
Feb 17, 2025₹40.04-9.56%₹43.39₹43.39₹40.041.0K
Feb 10, 2025₹44.27-9.13%₹47.75₹47.75₹44.272.2K
Feb 3, 2025₹48.72-9.56%₹52.80₹52.80₹48.721.7K
Jan 27, 2025₹53.87-7.77%₹59.57₹59.57₹53.87218.7K
Jan 20, 2025₹58.41+27.56%₹48.07₹58.41₹48.075.6K
Jan 13, 2025₹45.79+46.67%₹34.34₹45.79₹34.341.2K
Jan 6, 2025₹31.22+27.48%₹25.71₹31.22₹25.71225
Dec 30, 2024₹24.490.00%₹19.21₹24.49₹19.211.1K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹74.56-5.87%₹77.63₹77.63₹74.562.6K
Sep 1, 2025₹79.21+81.72%₹41.45₹84.00₹41.36330.2K
Aug 1, 2025₹43.59+1.28%₹42.20₹47.00₹36.0296.5K
Jul 1, 2025₹43.04+30.42%₹34.65₹44.50₹31.59114.7K
Jun 1, 2025₹33.00-29.97%₹47.35₹57.16₹32.5267.0K
May 1, 2025₹47.12+2.99%₹46.66₹55.05₹46.18244.0K
Apr 1, 2025₹45.75+44.55%₹32.28₹45.75₹32.28106.5K
Mar 1, 2025₹31.65-17.36%₹39.93₹40.19₹25.83467.8K
Feb 1, 2025₹38.30-30.31%₹53.87₹53.87₹36.95102.9K
Jan 1, 2025₹54.96+159.61%₹22.22₹59.57₹22.22224.7K
Dec 1, 2024₹21.170.00%₹19.21₹21.17₹19.21215
DateCloseChange %OpenHighLowVolume
2025₹74.56+252.20%₹22.22₹84.00₹22.221.8M
2024₹21.170.00%₹19.21₹21.17₹19.21215

How Hilltone Software Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Hilltone Software Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Hilltone Software204.45%204.45%204.45%204.45%204.45%204.45%
Asian Paints-23.26%-29.49%14.98%176.15%781.16%4,448.23%
Pidilite Industries-6.86%12.25%103.03%416.34%1,847.19%7,574.39%
Responsive-29.02%34.83%64.75%128.07%104.98%104.98%
Balaji Amines-36.92%-55.96%70.59%934.51%3,017.41%4,888.74%
Tanfac Industries131.94%432.80%2,580.25%9,559.01%13,653.28%9,448.91%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty Metal | Sector1.62%73.26%354.57%460.08%165.63%165.63%

Calculate Your Hilltone Software Investment Returns

Long-Term Investment Performance Analysis

Hilltone Software stock price in Dec 2024 was ₹24.49, A ₹1,000.00 lump sum investment in Hilltone Software made 0 years ago would be worth approximately ₹3,044.51 today, representing a outstanding return of 204.45%.

9 Months Investment Scenario (Dec 2024 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹3,044.51
Total Return 204.45%
Annual Return (CAGR) 327.30%
Shares Owned 40.8

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Hilltone Software has delivered a total return of 204.5%.

  • 52-Week High reached INR84.00 on September 26, 2025.
  • 52-Week Low touched INR19.21 on December 30, 2024.
  • Current Price trading at INR74.56 as of October 7, 2025.

Over the past 5 years, investing INR10,000.00 in Hilltone Software (hilltone) would have grown to approximately INR30,445.00 as of October 7, 2025, representing a total return of 204.5%.

This represents a compound annual growth rate (CAGR) of 24.9% over the 5-year period.

Hilltone Software (hilltone) has delivered an annualized return of 11.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Hilltone Software would have grown to INR30,445.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Hilltone Software (hilltone) has achieved its strongest performance over the 12 months period, delivering a total return of 204.5%.

Hilltone Software (hilltone) shows the following performance across different time periods:

Positive Returns: 12 months (+204.5%), 3 years (+204.5%), 5 years (+204.5%), 10 years (+204.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.