Hiliks Technologies Limited (BOM:539697)
India · Delayed Price · Currency is INR 48.10
+0.10 (0.21%)
At close: Jan 19, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 47.04 | 47.04 | 47.00 | 47.00 | 47.00 | -0.09% | 1,412 |
| Jan 12, 2026 | 47.05 | 47.05 | 47.04 | 47.04 | 47.04 | -2.00% | 7,244 |
| Jan 9, 2026 | 49.30 | 49.30 | 48.00 | 48.00 | 48.00 | -1.68% | 3,210 |
| Jan 8, 2026 | 48.00 | 48.82 | 47.85 | 48.82 | 48.82 | - | 6,708 |
| Jan 7, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -1.99% | 4,699 |
| Jan 6, 2026 | 50.56 | 50.56 | 49.81 | 49.81 | 49.81 | -1.99% | 1,925 |
| Jan 5, 2026 | 51.80 | 51.80 | 50.82 | 50.82 | 50.82 | -1.99% | 2,487 |
| Jan 2, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.98% | 5,774 |
| Jan 1, 2026 | 52.90 | 53.00 | 52.90 | 52.90 | 52.90 | - | 1,207 |
| Dec 31, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.86% | 532 |
| Dec 30, 2025 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -2.00% | 730 |
| Dec 29, 2025 | 53.85 | 55.00 | 53.85 | 55.00 | 55.00 | 0.11% | 3,205 |
| Dec 26, 2025 | 56.06 | 56.06 | 54.94 | 54.94 | 54.94 | -2.00% | 2,780 |
| Dec 24, 2025 | 56.06 | 56.98 | 56.06 | 56.06 | 56.06 | -1.99% | 3,276 |
| Dec 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.07% | 2,695 |
| Dec 22, 2025 | 59.60 | 59.60 | 57.50 | 57.82 | 57.82 | -1.16% | 2,169 |
| Dec 19, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 1.74% | 13,118 |
| Dec 18, 2025 | 57.00 | 57.60 | 57.00 | 57.50 | 57.50 | 1.25% | 5,941 |
| Dec 17, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -1.98% | 6,385 |
| Dec 16, 2025 | 60.50 | 60.50 | 56.02 | 57.94 | 57.94 | -0.96% | 18,300 |
| Dec 15, 2025 | 56.00 | 58.80 | 53.61 | 58.50 | 58.50 | 4.46% | 15,368 |
| Dec 12, 2025 | 56.00 | 56.00 | 52.06 | 56.00 | 56.00 | 3.57% | 11,884 |
| Dec 11, 2025 | 52.53 | 54.07 | 49.39 | 54.07 | 54.07 | 4.99% | 13,378 |
| Dec 10, 2025 | 49.64 | 51.99 | 47.51 | 51.50 | 51.50 | 3.75% | 2,431 |
| Dec 9, 2025 | 48.75 | 50.99 | 46.67 | 49.64 | 49.64 | 1.33% | 6,945 |
| Dec 8, 2025 | 49.03 | 51.00 | 48.00 | 48.99 | 48.99 | -0.08% | 8,383 |
| Dec 5, 2025 | 50.99 | 50.99 | 49.00 | 49.03 | 49.03 | 0.06% | 1,485 |
| Dec 4, 2025 | 51.90 | 51.90 | 48.01 | 49.00 | 49.00 | -2.00% | 1,541 |
| Dec 3, 2025 | 49.00 | 50.30 | 49.00 | 50.00 | 50.00 | -2.57% | 6,625 |
| Dec 2, 2025 | 51.70 | 51.70 | 49.05 | 51.32 | 51.32 | 3.55% | 8,289 |
| Dec 1, 2025 | 49.20 | 53.50 | 49.20 | 49.56 | 49.56 | -4.21% | 9,770 |
| Nov 28, 2025 | 52.75 | 52.75 | 50.00 | 51.74 | 51.74 | 0.94% | 2,803 |
| Nov 27, 2025 | 52.65 | 52.65 | 48.36 | 51.26 | 51.26 | 0.75% | 12,341 |
| Nov 26, 2025 | 51.49 | 51.49 | 48.00 | 50.88 | 50.88 | 2.31% | 7,596 |
| Nov 25, 2025 | 53.39 | 53.39 | 49.00 | 49.73 | 49.73 | -2.83% | 11,642 |
| Nov 24, 2025 | 56.00 | 56.00 | 51.17 | 51.18 | 51.18 | -4.98% | 15,125 |
| Nov 21, 2025 | 57.90 | 57.90 | 53.50 | 53.86 | 53.86 | -3.84% | 7,803 |
| Nov 20, 2025 | 55.02 | 59.98 | 55.02 | 56.01 | 56.01 | -2.88% | 7,208 |
| Nov 19, 2025 | 60.00 | 62.00 | 57.10 | 57.67 | 57.67 | -3.87% | 99,486 |
| Nov 18, 2025 | 64.00 | 64.00 | 58.43 | 59.99 | 59.99 | -2.46% | 36,824 |
| Nov 17, 2025 | 62.97 | 62.97 | 57.00 | 61.50 | 61.50 | 2.53% | 74,785 |
| Nov 14, 2025 | 57.01 | 60.00 | 57.01 | 59.98 | 59.98 | -0.03% | 18,470 |
| Nov 13, 2025 | 62.75 | 62.75 | 57.51 | 60.00 | 60.00 | 0.03% | 64,436 |