Hiliks Technologies Limited (BOM:539697)
India · Delayed Price · Currency is INR 40.56
-4.44 (-9.87%)
At close: Mar 25, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.78 | 41.78 | 39.00 | 39.17 | 39.17 | -3.43% | 13,311 |
| Mar 25, 2026 | 42.10 | 47.77 | 40.50 | 40.56 | 40.56 | -9.87% | 37,425 |
| Mar 24, 2026 | 46.00 | 46.75 | 38.63 | 45.00 | 45.00 | 5.88% | 14,355 |
| Mar 23, 2026 | 47.50 | 47.50 | 41.85 | 42.50 | 42.50 | -8.60% | 6,865 |
| Mar 20, 2026 | 47.80 | 47.80 | 45.59 | 46.50 | 46.50 | 2.00% | 3,067 |
| Mar 19, 2026 | 47.99 | 47.99 | 44.02 | 45.59 | 45.59 | -1.02% | 1,204 |
| Mar 18, 2026 | 49.40 | 49.40 | 45.25 | 46.06 | 46.06 | -2.12% | 3,523 |
| Mar 17, 2026 | 43.16 | 47.42 | 43.06 | 47.06 | 47.06 | 3.84% | 5,734 |
| Mar 16, 2026 | 48.99 | 48.99 | 44.66 | 45.32 | 45.32 | -3.59% | 9,492 |
| Mar 13, 2026 | 50.35 | 50.35 | 45.60 | 47.01 | 47.01 | -2.02% | 7,973 |
| Mar 12, 2026 | 43.79 | 48.00 | 43.79 | 47.98 | 47.98 | 4.21% | 7,795 |
| Mar 11, 2026 | 42.00 | 46.04 | 42.00 | 46.04 | 46.04 | 4.99% | 33,330 |
| Mar 10, 2026 | 42.00 | 43.90 | 42.00 | 43.85 | 43.85 | 3.59% | 6,888 |
| Mar 9, 2026 | 41.81 | 46.00 | 41.81 | 42.33 | 42.33 | -3.82% | 3,212 |
| Mar 6, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -1.98% | 3,743 |
| Mar 5, 2026 | 45.81 | 45.81 | 44.90 | 44.90 | 44.90 | -1.99% | 325 |
| Mar 4, 2026 | 47.60 | 47.67 | 45.81 | 45.81 | 45.81 | -1.99% | 19,235 |
| Mar 2, 2026 | 45.83 | 46.74 | 45.83 | 46.74 | 46.74 | 1.99% | 3,310 |
| Feb 27, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.98% | 30,022 |
| Feb 26, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 2.00% | 21,491 |
| Feb 25, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 1.99% | 8,902 |
| Feb 24, 2026 | 43.00 | 43.23 | 43.00 | 43.20 | 43.20 | -1.08% | 13,917 |
| Feb 23, 2026 | 44.55 | 44.55 | 43.67 | 43.67 | 43.67 | -1.98% | 4,277 |
| Feb 20, 2026 | 45.36 | 45.36 | 44.48 | 44.55 | 44.55 | -1.79% | 2,034 |
| Feb 19, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.99% | 3,206 |
| Feb 18, 2026 | 47.20 | 47.20 | 46.28 | 46.28 | 46.28 | -1.99% | 591 |
| Feb 17, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -1.99% | 1,311 |
| Feb 16, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.99% | 866 |
| Feb 13, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.99% | 677 |
| Feb 12, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -1.99% | 1,483 |
| Feb 11, 2026 | 50.92 | 51.18 | 50.92 | 51.18 | 51.18 | -1.48% | 631 |
| Feb 10, 2026 | 54.05 | 54.05 | 51.94 | 51.95 | 51.95 | -1.98% | 3,149 |
| Feb 9, 2026 | 53.88 | 53.88 | 53.00 | 53.00 | 53.00 | 0.32% | 2,520 |
| Feb 6, 2026 | 52.83 | 54.97 | 52.83 | 52.83 | 52.83 | -1.99% | 16,681 |
| Feb 5, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.00% | 1,032 |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.58% | 1,008 |
| Feb 3, 2026 | 55.50 | 58.70 | 53.25 | 55.32 | 55.32 | -1.21% | 3,956 |
| Feb 2, 2026 | 53.39 | 56.05 | 52.00 | 56.00 | 56.00 | 4.89% | 11,433 |
| Feb 1, 2026 | 53.30 | 53.39 | 50.00 | 53.39 | 53.39 | 5.00% | 5,426 |
| Jan 30, 2026 | 48.44 | 50.85 | 46.16 | 50.85 | 50.85 | 4.95% | 6,688 |
| Jan 29, 2026 | 48.45 | 48.45 | 46.30 | 48.45 | 48.45 | 4.98% | 3,340 |
| Jan 28, 2026 | 44.84 | 46.15 | 44.00 | 46.15 | 46.15 | 4.98% | 4,285 |
| Jan 27, 2026 | 45.28 | 45.30 | 43.02 | 43.96 | 43.96 | -2.92% | 7,162 |
| Jan 23, 2026 | 45.28 | 45.50 | 45.28 | 45.28 | 45.28 | -1.99% | 3,591 |
| Jan 22, 2026 | 47.14 | 47.14 | 46.20 | 46.20 | 46.20 | -1.99% | 3,325 |
| Jan 21, 2026 | 46.20 | 47.14 | 46.20 | 47.14 | 47.14 | - | 1,542 |
| Jan 20, 2026 | 48.10 | 48.10 | 47.14 | 47.14 | 47.14 | -2.00% | 7,644 |
| Jan 19, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | 75 |
| Jan 16, 2026 | 46.99 | 48.00 | 46.99 | 48.00 | 48.00 | 0.13% | 1,370 |
| Jan 14, 2026 | 46.06 | 47.94 | 46.06 | 47.94 | 47.94 | 2.00% | 1,104 |