Hikal Limited (BOM:524735)
India · Delayed Price · Currency is INR 199.95
-0.55 (-0.27%)
At close: Jan 22, 2026
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 201.05 | 204.80 | 198.35 | 199.95 | 199.95 | -0.27% | 12,421 |
| Jan 21, 2026 | 205.00 | 205.95 | 199.90 | 200.50 | 200.50 | -3.54% | 17,686 |
| Jan 20, 2026 | 211.00 | 211.50 | 207.30 | 207.85 | 207.85 | -2.05% | 10,086 |
| Jan 19, 2026 | 207.15 | 217.35 | 207.15 | 212.20 | 212.20 | 1.24% | 13,164 |
| Jan 16, 2026 | 210.00 | 210.85 | 208.10 | 209.60 | 209.60 | -0.85% | 9,894 |
| Jan 14, 2026 | 207.80 | 213.45 | 207.80 | 211.40 | 211.40 | -0.70% | 9,044 |
| Jan 13, 2026 | 211.00 | 214.75 | 211.00 | 212.90 | 212.90 | -0.93% | 7,910 |
| Jan 12, 2026 | 213.15 | 215.70 | 209.30 | 214.90 | 214.90 | -0.26% | 17,565 |
| Jan 9, 2026 | 221.85 | 221.85 | 213.75 | 215.45 | 215.45 | -1.37% | 12,609 |
| Jan 8, 2026 | 223.35 | 224.20 | 217.00 | 218.45 | 218.45 | -2.15% | 10,655 |
| Jan 7, 2026 | 223.20 | 225.20 | 221.80 | 223.25 | 223.25 | 0.07% | 8,839 |
| Jan 6, 2026 | 225.30 | 225.30 | 222.50 | 223.10 | 223.10 | -0.93% | 10,475 |
| Jan 5, 2026 | 224.30 | 228.10 | 223.65 | 225.20 | 225.20 | -0.81% | 9,332 |
| Jan 2, 2026 | 230.00 | 230.00 | 226.00 | 227.05 | 227.05 | 0.02% | 164,307 |
| Jan 1, 2026 | 227.00 | 228.20 | 225.95 | 227.00 | 227.00 | 0.04% | 2,766 |
| Dec 31, 2025 | 225.05 | 227.90 | 225.05 | 226.90 | 226.90 | -0.33% | 8,373 |
| Dec 30, 2025 | 227.10 | 228.30 | 223.45 | 227.65 | 227.65 | 0.29% | 10,793 |
| Dec 29, 2025 | 229.95 | 233.05 | 226.55 | 227.00 | 227.00 | -2.95% | 158,173 |
| Dec 26, 2025 | 236.20 | 237.90 | 233.45 | 233.90 | 233.90 | -2.01% | 9,656 |
| Dec 24, 2025 | 248.90 | 248.90 | 236.15 | 238.70 | 238.70 | -1.49% | 28,632 |
| Dec 23, 2025 | 243.00 | 249.30 | 241.10 | 242.30 | 242.30 | 1.25% | 27,650 |
| Dec 22, 2025 | 237.30 | 241.95 | 237.20 | 239.30 | 239.30 | 0.91% | 17,389 |
| Dec 19, 2025 | 236.60 | 239.30 | 236.00 | 237.15 | 237.15 | -0.13% | 8,326 |
| Dec 18, 2025 | 238.50 | 242.50 | 235.95 | 237.45 | 237.45 | -0.44% | 23,786 |
| Dec 17, 2025 | 247.95 | 247.95 | 237.95 | 238.50 | 238.50 | -1.77% | 23,785 |
| Dec 16, 2025 | 250.60 | 251.00 | 242.00 | 242.80 | 242.80 | -3.11% | 13,015 |
| Dec 15, 2025 | 252.10 | 252.55 | 249.30 | 250.60 | 250.60 | -0.87% | 14,198 |
| Dec 12, 2025 | 252.95 | 254.45 | 250.60 | 252.80 | 252.80 | -0.77% | 31,711 |
| Dec 11, 2025 | 254.80 | 257.80 | 246.85 | 254.75 | 254.75 | -0.55% | 109,675 |
| Dec 10, 2025 | 233.50 | 259.70 | 233.50 | 256.15 | 256.15 | 9.70% | 415,764 |
| Dec 9, 2025 | 231.05 | 239.25 | 229.15 | 233.50 | 233.50 | -0.49% | 43,827 |
| Dec 8, 2025 | 242.35 | 242.35 | 232.00 | 234.65 | 234.65 | -3.20% | 163,719 |
| Dec 5, 2025 | 249.60 | 251.20 | 240.40 | 242.40 | 242.40 | -4.17% | 169,222 |
| Dec 4, 2025 | 248.30 | 260.80 | 242.45 | 252.95 | 252.95 | 3.77% | 2,547,585 |
| Dec 3, 2025 | 227.40 | 254.60 | 227.40 | 243.75 | 243.75 | 8.45% | 3,166,407 |
| Dec 2, 2025 | 226.35 | 227.10 | 221.90 | 224.75 | 224.75 | -0.47% | 7,579 |
| Dec 1, 2025 | 222.30 | 228.70 | 222.30 | 225.80 | 225.80 | 1.60% | 9,065 |
| Nov 28, 2025 | 220.95 | 223.60 | 219.75 | 222.25 | 222.25 | 0.54% | 4,384 |
| Nov 27, 2025 | 220.00 | 223.50 | 220.00 | 221.05 | 221.05 | -0.09% | 12,109 |
| Nov 26, 2025 | 224.95 | 224.95 | 220.35 | 221.25 | 221.25 | -1.58% | 7,692 |
| Nov 25, 2025 | 218.45 | 226.00 | 218.45 | 224.80 | 224.80 | 3.02% | 11,517 |
| Nov 24, 2025 | 224.00 | 225.60 | 217.35 | 218.20 | 218.20 | -3.07% | 22,230 |
| Nov 21, 2025 | 227.50 | 228.45 | 220.05 | 225.10 | 225.10 | -1.49% | 58,188 |
| Nov 20, 2025 | 229.55 | 229.55 | 225.05 | 228.50 | 228.50 | 0.44% | 10,528 |
| Nov 19, 2025 | 229.15 | 231.00 | 225.00 | 227.50 | 227.50 | -0.66% | 11,955 |
| Nov 18, 2025 | 234.70 | 235.25 | 228.35 | 229.00 | 229.00 | -2.05% | 6,758 |
| Nov 17, 2025 | 227.10 | 236.00 | 227.10 | 233.80 | 233.80 | 1.26% | 25,165 |
| Nov 14, 2025 | 230.05 | 241.00 | 225.20 | 230.90 | 230.90 | -3.87% | 14,111 |
| Nov 13, 2025 | 238.20 | 242.50 | 236.80 | 240.20 | 240.20 | 0.86% | 8,233 |
| Nov 12, 2025 | 232.00 | 239.35 | 232.00 | 238.15 | 238.15 | 2.63% | 4,128 |