Hikal Limited (BOM:524735)
India · Delayed Price · Currency is INR 155.90
-9.65 (-5.83%)
At close: Mar 27, 2026
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 162.45 | 163.40 | 155.00 | 155.90 | 155.90 | -5.83% | 37,963 |
| Mar 25, 2026 | 164.60 | 169.40 | 162.65 | 165.55 | 165.55 | 2.22% | 60,456 |
| Mar 24, 2026 | 160.00 | 162.95 | 155.50 | 161.95 | 161.95 | 3.28% | 30,198 |
| Mar 23, 2026 | 165.00 | 166.10 | 155.15 | 156.80 | 156.80 | -7.08% | 28,383 |
| Mar 20, 2026 | 166.10 | 171.95 | 166.10 | 168.75 | 168.75 | 1.66% | 15,973 |
| Mar 19, 2026 | 173.50 | 173.50 | 165.45 | 166.00 | 166.00 | -4.43% | 11,311 |
| Mar 18, 2026 | 169.00 | 177.45 | 166.00 | 173.70 | 173.70 | 2.15% | 50,412 |
| Mar 17, 2026 | 170.80 | 173.00 | 168.50 | 170.05 | 170.05 | 0.53% | 15,572 |
| Mar 16, 2026 | 170.00 | 173.60 | 166.55 | 169.15 | 169.15 | -1.86% | 20,979 |
| Mar 13, 2026 | 178.00 | 178.70 | 172.00 | 172.35 | 172.35 | -4.52% | 27,926 |
| Mar 12, 2026 | 179.50 | 182.10 | 174.15 | 180.50 | 180.50 | 0.61% | 41,552 |
| Mar 11, 2026 | 181.30 | 186.00 | 178.20 | 179.40 | 179.40 | -0.94% | 27,297 |
| Mar 10, 2026 | 178.35 | 182.00 | 174.95 | 181.10 | 181.10 | 4.08% | 15,048 |
| Mar 9, 2026 | 181.10 | 181.10 | 171.50 | 174.00 | 174.00 | -3.92% | 20,380 |
| Mar 6, 2026 | 184.10 | 186.90 | 180.95 | 181.10 | 181.10 | -1.60% | 7,268 |
| Mar 5, 2026 | 187.05 | 187.35 | 181.25 | 184.05 | 184.05 | -0.92% | 17,843 |
| Mar 4, 2026 | 188.30 | 189.60 | 181.40 | 185.75 | 185.75 | -3.43% | 34,698 |
| Mar 2, 2026 | 192.55 | 195.00 | 187.20 | 192.35 | 192.35 | -2.11% | 21,064 |
| Feb 27, 2026 | 202.20 | 202.20 | 195.70 | 196.50 | 196.50 | -2.75% | 13,009 |
| Feb 26, 2026 | 201.50 | 206.50 | 200.50 | 202.05 | 202.05 | 0.57% | 11,057 |
| Feb 25, 2026 | 201.05 | 203.45 | 198.65 | 200.90 | 200.90 | 0.12% | 6,904 |
| Feb 24, 2026 | 202.00 | 203.20 | 199.45 | 200.65 | 200.65 | -1.47% | 6,195 |
| Feb 23, 2026 | 202.70 | 205.20 | 201.80 | 203.65 | 203.65 | 0.77% | 7,597 |
| Feb 20, 2026 | 202.40 | 205.50 | 200.55 | 202.10 | 202.10 | -0.12% | 14,526 |
| Feb 19, 2026 | 204.60 | 212.55 | 201.35 | 202.35 | 202.35 | -1.65% | 15,032 |
| Feb 18, 2026 | 204.00 | 208.60 | 203.95 | 205.75 | 205.75 | 0.71% | 8,459 |
| Feb 17, 2026 | 209.45 | 211.65 | 203.60 | 204.30 | 204.30 | -2.58% | 21,146 |
| Feb 16, 2026 | 214.05 | 214.05 | 204.15 | 209.70 | 209.50 | -1.71% | 55,407 |
| Feb 13, 2026 | 210.75 | 219.75 | 206.00 | 213.35 | 213.15 | -1.48% | 310,208 |
| Feb 12, 2026 | 196.50 | 228.00 | 193.55 | 216.55 | 216.34 | 13.23% | 2,134,525 |
| Feb 11, 2026 | 189.50 | 194.70 | 186.65 | 191.25 | 191.07 | 0.98% | 12,418 |
| Feb 10, 2026 | 184.45 | 196.85 | 184.00 | 189.40 | 189.22 | 2.68% | 49,457 |
| Feb 9, 2026 | 179.60 | 192.65 | 179.60 | 184.45 | 184.27 | 2.73% | 15,100 |
| Feb 6, 2026 | 190.00 | 190.00 | 178.00 | 179.55 | 179.38 | -6.02% | 11,743 |
| Feb 5, 2026 | 197.95 | 197.95 | 190.50 | 191.05 | 190.87 | -2.62% | 8,227 |
| Feb 4, 2026 | 194.60 | 197.95 | 194.40 | 196.20 | 196.01 | 0.28% | 5,099 |
| Feb 3, 2026 | 200.00 | 200.00 | 192.95 | 195.65 | 195.46 | 4.51% | 11,137 |
| Feb 2, 2026 | 188.00 | 190.00 | 182.50 | 187.20 | 187.02 | -1.71% | 11,634 |
| Feb 1, 2026 | 193.10 | 194.10 | 188.20 | 190.45 | 190.27 | -1.30% | 14,198 |
| Jan 30, 2026 | 191.15 | 195.85 | 188.90 | 192.95 | 192.77 | 0.86% | 7,107 |
| Jan 29, 2026 | 197.20 | 197.20 | 190.20 | 191.30 | 191.12 | -2.45% | 5,438 |
| Jan 28, 2026 | 190.45 | 197.50 | 190.45 | 196.10 | 195.91 | 0.93% | 8,868 |
| Jan 27, 2026 | 194.10 | 196.45 | 190.00 | 194.30 | 194.11 | 0.15% | 11,359 |
| Jan 23, 2026 | 199.60 | 201.45 | 192.60 | 194.00 | 193.81 | -2.98% | 7,151 |
| Jan 22, 2026 | 201.05 | 204.80 | 198.35 | 199.95 | 199.76 | -0.27% | 12,421 |
| Jan 21, 2026 | 205.00 | 205.95 | 199.90 | 200.50 | 200.31 | -3.54% | 17,686 |
| Jan 20, 2026 | 211.00 | 211.50 | 207.30 | 207.85 | 207.65 | -2.05% | 10,086 |
| Jan 19, 2026 | 207.15 | 217.35 | 207.15 | 212.20 | 212.00 | 1.24% | 13,164 |
| Jan 16, 2026 | 210.00 | 210.85 | 208.10 | 209.60 | 209.40 | -0.85% | 9,894 |
| Jan 14, 2026 | 207.80 | 213.45 | 207.80 | 211.40 | 211.20 | -0.70% | 9,044 |