Hiliks Technologies Limited (BOM:539697)
India · Delayed Price · Currency is INR 44.01
-0.89 (-1.98%)
At close: Mar 6, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |