Hikal Limited (BOM:524735)
India · Delayed Price · Currency is INR 184.05
-1.70 (-0.92%)
At close: Mar 5, 2026
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 211.00 | 214.75 | 211.00 | 212.90 | 212.70 | -0.93% | 7,910 |
| Jan 12, 2026 | 213.15 | 215.70 | 209.30 | 214.90 | 214.70 | -0.26% | 17,565 |
| Jan 9, 2026 | 221.85 | 221.85 | 213.75 | 215.45 | 215.24 | -1.37% | 12,609 |
| Jan 8, 2026 | 223.35 | 224.20 | 217.00 | 218.45 | 218.24 | -2.15% | 10,655 |
| Jan 7, 2026 | 223.20 | 225.20 | 221.80 | 223.25 | 223.04 | 0.07% | 8,839 |
| Jan 6, 2026 | 225.30 | 225.30 | 222.50 | 223.10 | 222.89 | -0.93% | 10,475 |
| Jan 5, 2026 | 224.30 | 228.10 | 223.65 | 225.20 | 224.99 | -0.81% | 9,332 |
| Jan 2, 2026 | 230.00 | 230.00 | 226.00 | 227.05 | 226.83 | 0.02% | 164,307 |
| Jan 1, 2026 | 227.00 | 228.20 | 225.95 | 227.00 | 226.78 | 0.04% | 2,766 |
| Dec 31, 2025 | 225.05 | 227.90 | 225.05 | 226.90 | 226.68 | -0.33% | 8,373 |
| Dec 30, 2025 | 227.10 | 228.30 | 223.45 | 227.65 | 227.43 | 0.29% | 10,793 |
| Dec 29, 2025 | 229.95 | 233.05 | 226.55 | 227.00 | 226.78 | -2.95% | 158,173 |
| Dec 26, 2025 | 236.20 | 237.90 | 233.45 | 233.90 | 233.68 | -2.01% | 9,656 |
| Dec 24, 2025 | 248.90 | 248.90 | 236.15 | 238.70 | 238.47 | -1.49% | 28,632 |
| Dec 23, 2025 | 243.00 | 249.30 | 241.10 | 242.30 | 242.07 | 1.25% | 27,650 |
| Dec 22, 2025 | 237.30 | 241.95 | 237.20 | 239.30 | 239.07 | 0.91% | 17,389 |