Hiliks Technologies Limited (BOM:539697)
India · Delayed Price · Currency is INR 59.02
-2.08 (-3.40%)
At close: Oct 5, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 61.75 | 63.90 | 59.00 | 59.02 | 59.02 | -3.40% | 39,411 |
| Oct 1, 2026 | 64.99 | 65.50 | 60.35 | 61.10 | 61.10 | -3.81% | 33,438 |
| Sep 30, 2026 | 65.48 | 65.50 | 62.52 | 63.52 | 63.52 | -2.96% | 4,776 |
| Sep 29, 2026 | 67.63 | 67.63 | 64.25 | 65.46 | 65.46 | -3.21% | 11,567 |
| Sep 28, 2026 | 68.00 | 69.01 | 65.11 | 67.63 | 67.63 | -0.56% | 21,018 |
| Sep 25, 2026 | 65.00 | 68.23 | 63.31 | 68.01 | 68.01 | 4.65% | 28,425 |
| Sep 24, 2026 | 65.25 | 65.25 | 62.56 | 64.99 | 64.99 | -0.60% | 3,896 |
| Sep 23, 2026 | 63.21 | 65.75 | 62.00 | 65.38 | 65.38 | 3.43% | 20,838 |
| Sep 22, 2026 | 62.48 | 63.21 | 60.20 | 63.21 | 63.21 | 5.00% | 66,922 |
| Sep 21, 2026 | 59.49 | 60.20 | 59.48 | 60.20 | 60.20 | 4.99% | 87,097 |
| Sep 18, 2026 | 58.90 | 61.39 | 56.11 | 57.34 | 57.34 | -1.93% | 84,433 |
| Sep 17, 2026 | 64.00 | 64.00 | 57.95 | 58.47 | 58.47 | -4.13% | 22,822 |
| Sep 16, 2026 | 61.34 | 62.80 | 58.37 | 60.99 | 60.99 | -0.73% | 5,403 |
| Sep 15, 2026 | 61.34 | 64.80 | 61.34 | 61.44 | 61.44 | -4.83% | 14,285 |
| 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 |