Hikal Limited (BOM:524735)
India · Delayed Price · Currency is INR 196.55
+1.90 (0.98%)
At close: May 5, 2026
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 199.00 | 212.85 | 197.50 | 211.60 | 211.60 | 7.66% | 57,920 |
| May 5, 2026 | 196.60 | 198.35 | 193.55 | 196.55 | 196.55 | 0.98% | 17,429 |
| May 4, 2026 | 189.05 | 196.85 | 189.05 | 194.65 | 194.65 | 2.53% | 13,500 |
| Apr 30, 2026 | 188.80 | 191.00 | 185.20 | 189.85 | 189.85 | 0.53% | 5,844 |
| Apr 29, 2026 | 188.55 | 194.25 | 186.80 | 188.85 | 188.85 | 0.67% | 15,404 |
| Apr 28, 2026 | 191.40 | 191.40 | 187.00 | 187.60 | 187.60 | -0.92% | 11,590 |
| Apr 27, 2026 | 181.55 | 190.00 | 181.55 | 189.35 | 189.35 | 4.30% | 19,380 |
| Apr 24, 2026 | 187.10 | 187.35 | 179.40 | 181.55 | 181.55 | -2.94% | 14,481 |
| Apr 23, 2026 | 187.55 | 191.55 | 186.15 | 187.05 | 187.05 | -1.27% | 7,577 |
| Apr 22, 2026 | 189.95 | 189.95 | 186.35 | 189.45 | 189.45 | 1.01% | 18,765 |
| Apr 21, 2026 | 187.20 | 192.90 | 187.00 | 187.55 | 187.55 | -0.66% | 37,417 |
| Apr 20, 2026 | 195.00 | 195.00 | 187.20 | 188.80 | 188.80 | -1.74% | 23,026 |
| Apr 17, 2026 | 190.00 | 193.50 | 188.45 | 192.15 | 192.15 | 1.91% | 24,273 |
| Apr 16, 2026 | 188.55 | 189.95 | 185.00 | 188.55 | 188.55 | 0.51% | 10,579 |
| Apr 15, 2026 | 183.10 | 189.00 | 183.05 | 187.60 | 187.60 | 2.46% | 27,367 |
| Apr 13, 2026 | 177.00 | 186.00 | 173.50 | 183.10 | 183.10 | 2.03% | 10,989 |
| Apr 10, 2026 | 176.00 | 181.20 | 176.00 | 179.45 | 179.45 | 2.60% | 24,298 |
| Apr 9, 2026 | 175.80 | 177.40 | 172.00 | 174.90 | 174.90 | 0.23% | 16,804 |
| Apr 8, 2026 | 172.20 | 175.60 | 168.95 | 174.50 | 174.50 | 5.73% | 20,245 |
| Apr 7, 2026 | 163.15 | 172.45 | 160.95 | 165.05 | 165.05 | 1.16% | 35,954 |
| Apr 6, 2026 | 164.85 | 164.85 | 157.35 | 163.15 | 163.15 | 1.52% | 10,751 |
| Apr 2, 2026 | 156.95 | 161.60 | 152.40 | 160.70 | 160.70 | 0.47% | 31,085 |
| Apr 1, 2026 | 159.00 | 161.75 | 150.00 | 159.95 | 159.95 | 8.77% | 20,850 |
| Mar 30, 2026 | 150.65 | 155.80 | 145.95 | 147.05 | 147.05 | -5.68% | 58,065 |
| 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 |