Hikal Limited (BOM:524735)
India · Delayed Price · Currency is INR 212.70
-5.20 (-2.39%)
At close: Aug 17, 2026
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 216.85 | 217.35 | 212.05 | 212.70 | 212.70 | -2.39% | 8,172 |
| Aug 14, 2026 | 215.30 | 223.90 | 215.30 | 217.90 | 217.90 | 0.67% | 11,142 |
| Aug 13, 2026 | 211.10 | 219.90 | 211.00 | 216.45 | 216.45 | 1.88% | 15,700 |
| Aug 12, 2026 | 218.20 | 218.20 | 212.00 | 212.45 | 212.45 | -2.50% | 8,602 |
| Aug 11, 2026 | 227.05 | 227.05 | 215.50 | 217.90 | 217.90 | -2.70% | 19,529 |
| Aug 10, 2026 | 227.05 | 227.05 | 221.65 | 223.95 | 223.95 | -1.37% | 9,382 |
| Aug 7, 2026 | 215.75 | 229.70 | 215.35 | 227.05 | 227.05 | 2.11% | 58,471 |
| Aug 6, 2026 | 236.05 | 239.90 | 216.60 | 222.35 | 222.35 | -4.22% | 90,908 |
| Aug 5, 2026 | 232.30 | 234.15 | 229.00 | 232.15 | 232.15 | 1.78% | 22,070 |
| Aug 4, 2026 | 230.00 | 233.15 | 227.90 | 228.10 | 228.10 | -0.83% | 18,050 |
| Aug 3, 2026 | 225.00 | 234.65 | 223.60 | 230.00 | 230.00 | 3.84% | 43,268 |
| Jul 31, 2026 | 220.15 | 223.00 | 217.40 | 221.50 | 221.50 | 2.22% | 8,460 |
| Jul 30, 2026 | 221.75 | 223.00 | 216.35 | 216.70 | 216.70 | -1.99% | 9,069 |
| Jul 29, 2026 | 217.05 | 223.65 | 217.05 | 221.10 | 221.10 | 1.87% | 17,852 |
| Jul 28, 2026 | 223.95 | 223.95 | 215.80 | 217.05 | 217.05 | -2.27% | 21,653 |
| Jul 27, 2026 | 219.00 | 224.15 | 218.95 | 222.10 | 222.10 | 2.26% | 23,424 |
| Jul 24, 2026 | 213.15 | 219.70 | 208.30 | 217.20 | 217.20 | 2.57% | 16,709 |
| Jul 23, 2026 | 214.00 | 216.50 | 210.65 | 211.75 | 211.75 | -0.82% | 24,325 |
| Jul 22, 2026 | 226.00 | 226.00 | 212.95 | 213.50 | 213.50 | -5.13% | 39,238 |
| Jul 21, 2026 | 227.00 | 228.10 | 218.60 | 225.05 | 225.05 | -1.16% | 22,211 |
| Jul 20, 2026 | 229.10 | 236.00 | 226.00 | 227.70 | 227.70 | -0.55% | 16,539 |
| Jul 17, 2026 | 236.65 | 236.65 | 226.95 | 228.95 | 228.95 | -2.26% | 19,655 |
| Jul 16, 2026 | 240.15 | 243.15 | 233.10 | 234.25 | 234.25 | -3.06% | 26,234 |
| Jul 15, 2026 | 241.85 | 248.40 | 237.75 | 241.65 | 241.65 | 1.94% | 46,900 |
| Jul 14, 2026 | 244.25 | 244.30 | 236.45 | 237.05 | 237.05 | -3.62% | 49,016 |
| Jul 13, 2026 | 242.20 | 252.35 | 242.15 | 245.95 | 245.95 | 0.49% | 60,895 |
| Jul 10, 2026 | 238.05 | 247.65 | 232.30 | 244.75 | 244.75 | 4.86% | 55,644 |
| Jul 9, 2026 | 227.95 | 241.50 | 227.95 | 233.40 | 233.40 | 1.99% | 61,306 |
| Jul 8, 2026 | 217.40 | 244.65 | 217.40 | 228.85 | 228.85 | 5.10% | 257,656 |
| Jul 7, 2026 | 219.50 | 223.20 | 216.45 | 217.75 | 217.75 | -1.02% | 16,770 |
| Jul 6, 2026 | 222.20 | 225.10 | 218.85 | 220.00 | 220.00 | -0.99% | 24,043 |
| Jul 3, 2026 | 222.95 | 225.00 | 220.80 | 222.20 | 222.20 | -0.43% | 18,578 |
| Jul 2, 2026 | 220.60 | 224.00 | 218.45 | 223.15 | 223.15 | 2.03% | 11,025 |
| Jul 1, 2026 | 224.25 | 227.00 | 217.15 | 218.70 | 218.70 | -1.15% | 18,271 |
| Jun 30, 2026 | 217.15 | 225.00 | 216.00 | 221.25 | 221.25 | 2.98% | 36,733 |
| Jun 29, 2026 | 216.60 | 219.80 | 212.40 | 214.85 | 214.85 | 0.07% | 22,911 |
| Jun 25, 2026 | 218.10 | 223.60 | 213.00 | 214.70 | 214.70 | -1.51% | 27,274 |
| Jun 24, 2026 | 220.00 | 224.70 | 217.30 | 218.00 | 218.00 | 0.67% | 27,002 |
| Jun 23, 2026 | 215.00 | 225.30 | 215.00 | 216.55 | 216.55 | -0.92% | 58,072 |
| Jun 22, 2026 | 205.05 | 223.25 | 205.00 | 218.55 | 218.55 | 6.48% | 61,639 |
| Jun 19, 2026 | 199.35 | 209.70 | 197.00 | 205.25 | 205.25 | 3.40% | 41,039 |
| Jun 18, 2026 | 189.65 | 199.45 | 189.30 | 198.50 | 198.50 | 4.42% | 35,690 |
| Jun 17, 2026 | 188.85 | 191.40 | 188.85 | 190.10 | 190.10 | 0.05% | 14,458 |
| Jun 16, 2026 | 189.90 | 193.15 | 187.50 | 190.00 | 190.00 | 1.71% | 14,120 |
| Jun 15, 2026 | 189.30 | 194.30 | 186.00 | 186.80 | 186.80 | 1.55% | 25,273 |
| Jun 12, 2026 | 179.80 | 185.20 | 179.00 | 183.95 | 183.95 | 5.14% | 7,181 |
| Jun 11, 2026 | 178.75 | 179.95 | 174.40 | 174.95 | 174.95 | -1.71% | 6,450 |
| Jun 10, 2026 | 180.60 | 183.90 | 177.80 | 178.00 | 178.00 | -1.87% | 9,327 |
| Jun 9, 2026 | 182.80 | 182.80 | 177.50 | 181.40 | 181.40 | 0.97% | 7,018 |
| Jun 8, 2026 | 189.00 | 189.00 | 179.00 | 179.65 | 179.65 | -5.32% | 14,072 |