Hiliks Technologies Limited (BOM:539697)
India · Delayed Price · Currency is INR 64.56
-1.42 (-2.15%)
At close: Sep 11, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 63.10 | 65.89 | 62.71 | 64.56 | 64.56 | -2.15% | 4,111 |
| Sep 10, 2026 | 67.59 | 67.59 | 63.30 | 65.98 | 65.98 | 0.59% | 2,949 |
| Sep 9, 2026 | 64.91 | 67.96 | 63.80 | 65.59 | 65.59 | 1.05% | 25,550 |
| Sep 8, 2026 | 65.95 | 65.95 | 63.00 | 64.91 | 64.91 | -1.58% | 7,928 |
| Sep 7, 2026 | 66.00 | 66.05 | 63.31 | 65.95 | 65.95 | -0.18% | 3,000 |
| Sep 4, 2026 | 67.39 | 67.39 | 65.00 | 66.07 | 66.07 | - | 1,794 |
| Sep 3, 2026 | 62.25 | 67.95 | 62.25 | 66.07 | 66.07 | 1.68% | 1,703 |
| Sep 2, 2026 | 66.60 | 66.60 | 61.45 | 64.98 | 64.98 | 2.35% | 3,256 |
| Sep 1, 2026 | 65.99 | 68.00 | 63.01 | 63.49 | 63.49 | -3.51% | 1,399 |
| Aug 31, 2026 | 63.82 | 65.99 | 62.00 | 65.80 | 65.80 | 4.03% | 47,919 |
| Aug 28, 2026 | 63.74 | 63.74 | 61.15 | 63.25 | 63.25 | -0.77% | 2,016 |
| Aug 27, 2026 | 64.12 | 65.67 | 63.60 | 63.74 | 63.74 | -4.24% | 7,008 |
| Aug 26, 2026 | 66.66 | 69.79 | 63.65 | 66.56 | 66.56 | -0.61% | 6,986 |
| Aug 25, 2026 | 69.90 | 69.90 | 64.40 | 66.97 | 66.97 | 0.39% | 2,780 |
| Aug 24, 2026 | 62.21 | 68.71 | 62.21 | 66.71 | 66.71 | 1.94% | 8,475 |
| Aug 21, 2026 | 70.90 | 70.90 | 64.21 | 65.44 | 65.44 | -3.17% | 7,248 |
| Aug 20, 2026 | 68.44 | 68.44 | 64.00 | 67.58 | 67.58 | 3.67% | 6,192 |
| Aug 19, 2026 | 62.43 | 66.88 | 60.61 | 65.19 | 65.19 | 2.34% | 27,483 |
| Aug 18, 2026 | 67.00 | 68.19 | 63.65 | 63.70 | 63.70 | -4.93% | 4,740 |
| Aug 17, 2026 | 69.70 | 69.70 | 64.39 | 67.00 | 67.00 | -1.14% | 1,800 |
| Aug 14, 2026 | 70.70 | 70.70 | 67.45 | 67.77 | 67.77 | -4.54% | 3,108 |
| Aug 13, 2026 | 69.40 | 71.88 | 65.98 | 70.99 | 70.99 | 2.22% | 773 |
| Aug 12, 2026 | 72.89 | 72.89 | 69.25 | 69.45 | 69.45 | -4.72% | 3,138 |
| Aug 11, 2026 | 74.75 | 74.75 | 71.00 | 72.89 | 72.89 | -0.04% | 924 |
| Aug 10, 2026 | 74.99 | 74.99 | 71.00 | 72.92 | 72.92 | 1.22% | 4,042 |
| Aug 7, 2026 | 74.99 | 74.99 | 71.50 | 72.04 | 72.04 | -2.58% | 1,376 |
| Aug 6, 2026 | 76.60 | 76.60 | 71.16 | 73.95 | 73.95 | -1.27% | 4,940 |
| Aug 5, 2026 | 75.08 | 75.08 | 73.05 | 74.90 | 74.90 | -0.24% | 3,154 |
| Aug 4, 2026 | 73.89 | 76.00 | 72.00 | 75.08 | 75.08 | -0.42% | 2,116 |
| Aug 3, 2026 | 75.00 | 76.77 | 72.00 | 75.40 | 75.40 | 3.12% | 3,709 |
| Jul 31, 2026 | 70.00 | 74.00 | 69.65 | 73.12 | 73.12 | 2.18% | 17,017 |
| Jul 30, 2026 | 69.10 | 72.00 | 68.25 | 71.56 | 71.56 | 3.56% | 3,772 |
| Jul 29, 2026 | 70.33 | 72.49 | 69.00 | 69.10 | 69.10 | -1.75% | 16,916 |
| Jul 28, 2026 | 65.86 | 72.00 | 65.86 | 70.33 | 70.33 | 1.46% | 2,531 |
| Jul 27, 2026 | 72.99 | 73.00 | 68.52 | 69.32 | 69.32 | -0.64% | 3,899 |
| Jul 24, 2026 | 70.84 | 70.84 | 65.00 | 69.77 | 69.77 | 2.41% | 32,340 |
| Jul 23, 2026 | 72.96 | 72.96 | 66.88 | 68.13 | 68.13 | -3.21% | 13,183 |
| Jul 22, 2026 | 75.80 | 75.80 | 69.79 | 70.39 | 70.39 | -4.18% | 15,485 |
| Jul 21, 2026 | 74.83 | 74.83 | 71.50 | 73.46 | 73.46 | 0.62% | 3,052 |
| Jul 20, 2026 | 74.83 | 76.99 | 72.00 | 73.01 | 73.01 | -2.91% | 3,336 |
| Jul 17, 2026 | 79.42 | 79.42 | 72.28 | 75.20 | 75.20 | -1.05% | 3,304 |
| Jul 16, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 2.25% | 1,524 |
| Jul 15, 2026 | 79.48 | 79.48 | 72.00 | 74.33 | 74.33 | -1.91% | 6,108 |
| Jul 14, 2026 | 79.99 | 79.99 | 75.00 | 75.78 | 75.78 | -3.94% | 7,502 |
| Jul 13, 2026 | 76.00 | 80.48 | 72.82 | 78.89 | 78.89 | 2.92% | 24,726 |
| Jul 10, 2026 | 81.00 | 81.00 | 74.16 | 76.65 | 76.65 | -1.30% | 35,281 |
| Jul 9, 2026 | 74.02 | 80.25 | 74.02 | 77.66 | 77.66 | -0.13% | 19,190 |
| Jul 8, 2026 | 80.90 | 81.81 | 76.02 | 77.76 | 77.76 | -0.21% | 28,779 |
| Jul 7, 2026 | 82.52 | 82.52 | 77.81 | 77.92 | 77.92 | -4.86% | 17,668 |
| Jul 6, 2026 | 85.00 | 88.99 | 80.90 | 81.90 | 81.90 | -3.58% | 49,330 |