Hikal Limited (BOM:524735)
India · Delayed Price · Currency is INR 222.10
+4.90 (2.26%)
At close: Jul 27, 2026
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 190.70 | 193.25 | 189.00 | 189.75 | 189.75 | -1.09% | 6,112 |
| Jun 4, 2026 | 186.45 | 194.55 | 186.45 | 191.85 | 191.85 | 2.02% | 13,950 |
| Jun 3, 2026 | 191.20 | 191.50 | 187.15 | 188.05 | 188.05 | -2.03% | 12,165 |
| Jun 2, 2026 | 190.05 | 192.30 | 188.00 | 191.95 | 191.95 | 0.05% | 10,768 |
| Jun 1, 2026 | 193.15 | 197.15 | 191.00 | 191.85 | 191.85 | -2.27% | 37,453 |
| May 29, 2026 | 217.00 | 217.00 | 193.25 | 196.30 | 196.30 | -10.93% | 62,480 |
| May 27, 2026 | 218.00 | 227.80 | 218.00 | 220.40 | 220.40 | 1.22% | 38,558 |
| May 26, 2026 | 214.45 | 220.00 | 212.60 | 217.75 | 217.75 | 1.92% | 14,754 |
| May 25, 2026 | 208.45 | 214.90 | 206.55 | 213.65 | 213.65 | 4.22% | 13,087 |
| May 22, 2026 | 206.45 | 209.80 | 204.85 | 205.00 | 205.00 | -0.02% | 5,005 |
| May 21, 2026 | 205.00 | 209.00 | 203.60 | 205.05 | 205.05 | 0.22% | 4,950 |
| May 20, 2026 | 201.20 | 208.00 | 200.50 | 204.60 | 204.60 | 0.10% | 8,420 |
| May 19, 2026 | 197.80 | 205.60 | 196.95 | 204.40 | 204.40 | 4.10% | 14,622 |
| May 18, 2026 | 198.05 | 201.00 | 194.35 | 196.35 | 196.35 | -2.70% | 8,347 |
| May 15, 2026 | 206.50 | 209.30 | 200.55 | 201.80 | 201.80 | -3.17% | 4,305 |
| May 14, 2026 | 201.30 | 209.80 | 198.65 | 208.40 | 208.40 | 3.22% | 11,975 |