Hiliks Technologies Limited (BOM:539697)
India · Delayed Price · Currency is INR 54.46
-4.44 (-7.54%)
At close: Jun 3, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 58.86 | 58.90 | 53.10 | 54.46 | 54.46 | -7.54% | 4,926 |
| Jun 2, 2026 | 61.99 | 61.99 | 53.90 | 58.90 | 58.90 | 2.29% | 7,133 |
| Jun 1, 2026 | 56.00 | 62.40 | 56.00 | 57.58 | 57.58 | -2.32% | 3,753 |
| May 29, 2026 | 62.00 | 62.00 | 55.20 | 58.95 | 58.95 | 0.03% | 12,038 |
| May 27, 2026 | 56.00 | 62.70 | 56.00 | 58.93 | 58.93 | 3.39% | 8,472 |
| May 26, 2026 | 55.00 | 58.95 | 53.55 | 57.00 | 57.00 | 0.02% | 24,245 |
| May 25, 2026 | 55.01 | 60.55 | 55.00 | 56.99 | 56.99 | 3.47% | 3,216 |
| May 22, 2026 | 55.90 | 62.25 | 54.00 | 55.08 | 55.08 | -2.81% | 7,385 |
| May 21, 2026 | 55.51 | 61.00 | 55.51 | 56.67 | 56.67 | 0.05% | 1,204 |
| May 20, 2026 | 60.13 | 61.37 | 54.05 | 56.64 | 56.64 | -3.90% | 5,926 |
| May 19, 2026 | 53.50 | 59.05 | 50.50 | 58.94 | 58.94 | 9.78% | 9,949 |
| May 18, 2026 | 60.89 | 60.89 | 50.20 | 53.69 | 53.69 | -3.10% | 3,450 |
| May 15, 2026 | 55.40 | 60.50 | 54.00 | 55.41 | 55.41 | -6.34% | 6,517 |
| May 14, 2026 | 61.55 | 61.55 | 57.11 | 59.16 | 59.16 | 0.27% | 1,281 |
| May 13, 2026 | 59.56 | 59.95 | 57.20 | 59.00 | 59.00 | -0.94% | 1,248 |
| May 12, 2026 | 56.70 | 62.70 | 56.70 | 59.56 | 59.56 | 4.49% | 45,346 |
| May 11, 2026 | 55.17 | 59.29 | 51.72 | 57.00 | 57.00 | 3.32% | 15,495 |
| May 8, 2026 | 53.15 | 55.17 | 46.90 | 55.17 | 55.17 | 9.99% | 44,590 |
| May 7, 2026 | 48.15 | 52.97 | 48.15 | 50.16 | 50.16 | 3.66% | 816 |
| May 6, 2026 | 55.00 | 55.00 | 47.02 | 48.39 | 48.39 | -3.24% | 8,029 |
| May 5, 2026 | 50.01 | 50.01 | 48.50 | 50.01 | 50.01 | - | 12,434 |
| May 4, 2026 | 50.00 | 50.01 | 48.86 | 50.01 | 50.01 | - | 5,352 |
| Apr 30, 2026 | 50.40 | 50.50 | 50.01 | 50.01 | 50.01 | -0.95% | 5,776 |
| Apr 29, 2026 | 48.50 | 50.99 | 48.01 | 50.49 | 50.49 | 3.40% | 5,580 |
| Apr 28, 2026 | 47.50 | 49.00 | 47.50 | 48.83 | 48.83 | 4.97% | 1,848 |
| Apr 27, 2026 | 45.55 | 48.01 | 45.55 | 46.52 | 46.52 | -5.06% | 7,406 |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.12% | 176 |
| Apr 23, 2026 | 49.23 | 53.80 | 48.50 | 48.94 | 48.94 | -0.61% | 4,086 |
| Apr 22, 2026 | 48.60 | 50.00 | 48.50 | 49.24 | 49.24 | 0.67% | 2,641 |
| Apr 21, 2026 | 44.11 | 49.00 | 44.11 | 48.91 | 48.91 | -0.16% | 611 |
| Apr 20, 2026 | 53.20 | 53.20 | 46.95 | 48.99 | 48.99 | 1.26% | 6,925 |
| Apr 17, 2026 | 51.50 | 51.73 | 48.25 | 48.38 | 48.38 | 2.87% | 9,034 |
| Apr 16, 2026 | 47.01 | 48.00 | 47.00 | 47.03 | 47.03 | 0.06% | 697 |
| Apr 15, 2026 | 45.94 | 49.54 | 45.06 | 47.00 | 47.00 | 4.35% | 1,796 |
| Apr 13, 2026 | 47.03 | 50.00 | 44.68 | 45.04 | 45.04 | -6.17% | 3,846 |
| Apr 10, 2026 | 48.01 | 48.01 | 47.99 | 48.00 | 48.00 | -0.02% | 2,129 |
| Apr 9, 2026 | 48.05 | 48.30 | 48.00 | 48.01 | 48.01 | 1.67% | 5,298 |
| Apr 8, 2026 | 47.20 | 47.26 | 47.20 | 47.22 | 47.22 | 0.04% | 1,662 |
| Apr 7, 2026 | 50.99 | 50.99 | 47.20 | 47.20 | 47.20 | -0.11% | 3,335 |
| Apr 6, 2026 | 46.23 | 50.95 | 45.00 | 47.25 | 47.25 | 1.18% | 5,601 |
| Apr 2, 2026 | 42.50 | 46.75 | 42.50 | 46.70 | 46.70 | 9.88% | 9,641 |
| Apr 1, 2026 | 39.51 | 42.50 | 39.50 | 42.50 | 42.50 | 8.17% | 258 |
| Mar 30, 2026 | 42.00 | 42.00 | 39.20 | 39.29 | 39.29 | 0.31% | 5,094 |
| 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 |