Hikal Limited (BOM:524735)
India · Delayed Price · Currency is INR 222.20
-18.60 (-7.72%)
At close: Sep 4, 2026
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 237.00 | 237.00 | 220.50 | 222.20 | 222.20 | -7.72% | 303,606 |
| Sep 3, 2026 | 200.10 | 241.25 | 200.10 | 241.20 | 240.80 | 19.97% | 1,039,295 |
| Sep 2, 2026 | 198.25 | 203.00 | 197.45 | 201.05 | 200.72 | 1.26% | 16,660 |
| Sep 1, 2026 | 200.00 | 205.25 | 196.55 | 198.55 | 198.22 | -1.59% | 14,369 |
| Aug 31, 2026 | 204.00 | 205.45 | 197.20 | 201.75 | 201.42 | -1.15% | 12,004 |
| Aug 28, 2026 | 203.00 | 206.50 | 202.50 | 204.10 | 203.76 | -0.51% | 7,790 |
| Aug 27, 2026 | 206.20 | 212.05 | 203.55 | 205.15 | 204.81 | -1.28% | 16,840 |
| Aug 26, 2026 | 208.65 | 210.70 | 207.15 | 207.80 | 207.46 | -0.41% | 5,335 |
| Aug 25, 2026 | 212.40 | 212.50 | 206.00 | 208.65 | 208.30 | -1.74% | 14,707 |
| Aug 24, 2026 | 216.15 | 218.05 | 210.40 | 212.35 | 212.00 | -1.83% | 8,246 |
| Aug 21, 2026 | 212.50 | 218.55 | 212.50 | 216.30 | 215.94 | 1.79% | 15,370 |
| Aug 20, 2026 | 214.75 | 215.70 | 211.40 | 212.50 | 212.15 | -0.91% | 10,063 |
| Aug 19, 2026 | 215.00 | 215.40 | 212.95 | 214.45 | 214.09 | -1.33% | 4,683 |
| Aug 18, 2026 | 213.95 | 217.65 | 212.35 | 217.35 | 216.99 | 2.19% | 6,802 |
| Aug 17, 2026 | 216.85 | 217.35 | 212.05 | 212.70 | 212.35 | -2.39% | 8,172 |
| Aug 14, 2026 | 215.30 | 223.90 | 215.30 | 217.90 | 217.54 | 0.67% | 11,142 |
| Aug 13, 2026 | 211.10 | 219.90 | 211.00 | 216.45 | 216.09 | 1.88% | 15,700 |
| Aug 12, 2026 | 218.20 | 218.20 | 212.00 | 212.45 | 212.10 | -2.50% | 8,602 |
| Aug 11, 2026 | 227.05 | 227.05 | 215.50 | 217.90 | 217.54 | -2.70% | 19,529 |
| Aug 10, 2026 | 227.05 | 227.05 | 221.65 | 223.95 | 223.58 | -1.37% | 9,382 |
| Aug 7, 2026 | 215.75 | 229.70 | 215.35 | 227.05 | 226.67 | 2.11% | 58,471 |
| Aug 6, 2026 | 236.05 | 239.90 | 216.60 | 222.35 | 221.98 | -4.22% | 90,908 |
| Aug 5, 2026 | 232.30 | 234.15 | 229.00 | 232.15 | 231.77 | 1.78% | 22,070 |
| Aug 4, 2026 | 230.00 | 233.15 | 227.90 | 228.10 | 227.72 | -0.83% | 18,050 |
| Aug 3, 2026 | 225.00 | 234.65 | 223.60 | 230.00 | 229.62 | 3.84% | 43,268 |
| Jul 31, 2026 | 220.15 | 223.00 | 217.40 | 221.50 | 221.13 | 2.22% | 8,460 |
| Jul 30, 2026 | 221.75 | 223.00 | 216.35 | 216.70 | 216.34 | -1.99% | 9,069 |
| Jul 29, 2026 | 217.05 | 223.65 | 217.05 | 221.10 | 220.73 | 1.87% | 17,852 |
| Jul 28, 2026 | 223.95 | 223.95 | 215.80 | 217.05 | 216.69 | -2.27% | 21,653 |
| Jul 27, 2026 | 219.00 | 224.15 | 218.95 | 222.10 | 221.73 | 2.26% | 23,424 |
| Jul 24, 2026 | 213.15 | 219.70 | 208.30 | 217.20 | 216.84 | 2.57% | 16,709 |
| Jul 23, 2026 | 214.00 | 216.50 | 210.65 | 211.75 | 211.40 | -0.82% | 24,325 |
| Jul 22, 2026 | 226.00 | 226.00 | 212.95 | 213.50 | 213.15 | -5.13% | 39,238 |
| Jul 21, 2026 | 227.00 | 228.10 | 218.60 | 225.05 | 224.68 | -1.16% | 22,211 |
| Jul 20, 2026 | 229.10 | 236.00 | 226.00 | 227.70 | 227.32 | -0.55% | 16,539 |
| Jul 17, 2026 | 236.65 | 236.65 | 226.95 | 228.95 | 228.57 | -2.26% | 19,655 |
| Jul 16, 2026 | 240.15 | 243.15 | 233.10 | 234.25 | 233.86 | -3.06% | 26,234 |
| Jul 15, 2026 | 241.85 | 248.40 | 237.75 | 241.65 | 241.25 | 1.94% | 46,900 |
| Jul 14, 2026 | 244.25 | 244.30 | 236.45 | 237.05 | 236.66 | -3.62% | 49,016 |
| Jul 13, 2026 | 242.20 | 252.35 | 242.15 | 245.95 | 245.54 | 0.49% | 60,895 |
| Jul 10, 2026 | 238.05 | 247.65 | 232.30 | 244.75 | 244.34 | 4.86% | 55,644 |
| Jul 9, 2026 | 227.95 | 241.50 | 227.95 | 233.40 | 233.01 | 1.99% | 61,306 |
| Jul 8, 2026 | 217.40 | 244.65 | 217.40 | 228.85 | 228.47 | 5.10% | 257,756 |
| Jul 7, 2026 | 219.50 | 223.20 | 216.45 | 217.75 | 217.39 | -1.02% | 16,770 |
| Jul 6, 2026 | 222.20 | 225.10 | 218.85 | 220.00 | 219.64 | -0.99% | 24,043 |
| Jul 3, 2026 | 222.95 | 225.00 | 220.80 | 222.20 | 221.83 | -0.43% | 18,578 |
| Jul 2, 2026 | 220.60 | 224.00 | 218.45 | 223.15 | 222.78 | 2.03% | 11,025 |
| Jul 1, 2026 | 224.25 | 227.00 | 217.15 | 218.70 | 218.34 | -1.15% | 18,271 |
| Jun 30, 2026 | 217.15 | 225.00 | 216.00 | 221.25 | 220.88 | 2.98% | 36,733 |
| Jun 29, 2026 | 216.60 | 219.80 | 212.40 | 214.85 | 214.49 | 0.07% | 22,911 |