Hikal Limited (BOM:524735)
India · Delayed Price · Currency is INR 293.00
-14.35 (-4.67%)
At close: Aug 7, 2025
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 292.95 | 293.00 | 266.90 | 269.30 | 269.30 | -7.15% | 42,266 |
| Aug 8, 2025 | 283.20 | 297.85 | 283.20 | 290.05 | 290.05 | -1.01% | 57,316 |
| Aug 7, 2025 | 305.80 | 307.50 | 281.55 | 293.00 | 293.00 | -4.67% | 44,550 |
| Aug 6, 2025 | 317.15 | 317.60 | 303.00 | 307.35 | 307.35 | -2.44% | 13,041 |
| Aug 5, 2025 | 324.25 | 324.25 | 311.40 | 315.05 | 315.05 | 0.19% | 5,392 |
| Aug 4, 2025 | 317.50 | 320.10 | 312.95 | 314.45 | 314.45 | -0.87% | 12,442 |
| Aug 1, 2025 | 335.90 | 335.90 | 314.55 | 317.20 | 317.20 | -1.87% | 45,954 |
| Jul 31, 2025 | 323.45 | 328.00 | 322.00 | 323.25 | 323.25 | -1.88% | 11,559 |
| Jul 30, 2025 | 324.10 | 330.55 | 323.00 | 329.45 | 329.45 | 1.45% | 20,954 |
| Jul 29, 2025 | 336.00 | 336.00 | 320.75 | 324.75 | 324.75 | 0.36% | 22,698 |
| Jul 28, 2025 | 330.65 | 336.10 | 322.60 | 323.60 | 323.60 | -2.57% | 28,685 |
| Jul 25, 2025 | 345.00 | 345.00 | 330.25 | 332.15 | 332.15 | -1.92% | 29,934 |
| Jul 24, 2025 | 342.15 | 343.30 | 332.95 | 338.65 | 338.65 | -1.05% | 29,867 |
| Jul 23, 2025 | 332.00 | 343.00 | 332.00 | 342.25 | 342.25 | 1.47% | 10,331 |
| Jul 22, 2025 | 338.05 | 339.50 | 328.20 | 337.30 | 337.30 | -0.24% | 60,590 |
| Jul 21, 2025 | 344.00 | 344.95 | 337.25 | 338.10 | 338.10 | -1.57% | 17,103 |
| Jul 18, 2025 | 354.75 | 354.75 | 342.50 | 343.50 | 343.50 | -2.69% | 17,870 |
| Jul 17, 2025 | 347.40 | 355.00 | 346.80 | 353.00 | 353.00 | 1.92% | 19,063 |
| Jul 16, 2025 | 348.10 | 350.15 | 345.60 | 346.35 | 346.35 | -0.22% | 8,362 |
| Jul 15, 2025 | 343.15 | 348.60 | 343.15 | 347.10 | 347.10 | 1.22% | 17,618 |
| Jul 14, 2025 | 340.55 | 345.85 | 336.95 | 342.90 | 342.90 | 0.65% | 20,023 |
| Jul 11, 2025 | 339.85 | 345.10 | 339.55 | 340.70 | 340.70 | 0.25% | 8,727 |
| Jul 10, 2025 | 339.05 | 346.15 | 339.00 | 339.85 | 339.85 | -0.89% | 15,491 |
| Jul 9, 2025 | 344.50 | 346.90 | 342.10 | 342.90 | 342.90 | -0.29% | 5,443 |
| Jul 8, 2025 | 338.05 | 347.80 | 338.05 | 343.90 | 343.90 | 0.64% | 7,772 |
| Jul 7, 2025 | 345.45 | 349.65 | 341.00 | 341.70 | 341.70 | -1.09% | 17,739 |
| Jul 4, 2025 | 347.50 | 348.75 | 343.00 | 345.45 | 345.45 | -0.56% | 23,464 |
| Jul 3, 2025 | 346.40 | 350.30 | 344.90 | 347.40 | 347.40 | 0.36% | 13,157 |
| Jul 2, 2025 | 344.45 | 348.50 | 339.20 | 346.15 | 346.15 | 0.01% | 59,168 |
| Jul 1, 2025 | 354.60 | 362.30 | 343.65 | 346.10 | 346.10 | -3.71% | 117,032 |
| Jun 30, 2025 | 363.00 | 364.15 | 355.15 | 359.45 | 359.45 | -0.92% | 14,884 |
| Jun 27, 2025 | 369.60 | 369.60 | 358.00 | 362.80 | 362.80 | 0.85% | 12,243 |
| Jun 26, 2025 | 367.90 | 368.85 | 358.35 | 359.75 | 359.75 | -1.88% | 33,889 |
| Jun 25, 2025 | 362.05 | 372.40 | 362.05 | 366.65 | 366.65 | -0.14% | 15,884 |
| Jun 24, 2025 | 357.00 | 369.00 | 357.00 | 367.15 | 367.15 | 2.89% | 9,275 |
| Jun 23, 2025 | 354.20 | 361.85 | 353.65 | 356.85 | 356.85 | -0.83% | 16,256 |
| Jun 20, 2025 | 359.80 | 362.95 | 357.25 | 359.85 | 359.85 | 0.01% | 13,624 |
| Jun 19, 2025 | 369.00 | 369.00 | 357.25 | 359.80 | 359.80 | -1.36% | 10,626 |
| Jun 18, 2025 | 370.90 | 374.35 | 362.45 | 364.75 | 364.75 | -1.66% | 13,102 |
| Jun 17, 2025 | 381.00 | 381.90 | 369.25 | 370.90 | 370.90 | -1.36% | 33,648 |
| Jun 16, 2025 | 376.05 | 380.00 | 370.95 | 376.00 | 376.00 | 0.03% | 10,249 |
| Jun 13, 2025 | 378.00 | 378.00 | 371.00 | 375.90 | 375.90 | -0.75% | 8,638 |
| Jun 12, 2025 | 379.70 | 386.00 | 376.90 | 378.75 | 378.75 | 0.72% | 13,563 |
| Jun 11, 2025 | 372.05 | 380.45 | 372.05 | 376.05 | 376.05 | -0.09% | 12,243 |
| Jun 10, 2025 | 381.10 | 381.10 | 375.00 | 376.40 | 376.40 | 0.16% | 34,288 |
| Jun 9, 2025 | 370.20 | 376.90 | 370.20 | 375.80 | 375.80 | 0.93% | 25,513 |
| Jun 6, 2025 | 375.65 | 378.05 | 371.65 | 372.35 | 372.35 | -0.59% | 8,015 |
| Jun 5, 2025 | 381.55 | 382.35 | 373.55 | 374.55 | 374.55 | -1.00% | 7,872 |
| Jun 4, 2025 | 372.90 | 382.65 | 372.90 | 378.35 | 378.35 | 0.60% | 25,135 |
| Jun 3, 2025 | 382.60 | 382.60 | 374.00 | 376.10 | 376.10 | 0.27% | 23,186 |