Hiliks Technologies Limited (BOM:539697)
India · Delayed Price · Currency is INR 75.08
-0.32 (-0.42%)
At close: Aug 4, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 84.50 | 84.94 | 78.00 | 84.94 | 84.94 | 4.99% | 138,207 |
| Jul 2, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 5.00% | 80,284 |
| Jul 1, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 4.99% | 5,966 |
| Jun 30, 2026 | 71.88 | 73.39 | 69.90 | 73.39 | 73.39 | 4.99% | 29,027 |
| Jun 29, 2026 | 68.00 | 69.90 | 68.00 | 69.90 | 69.90 | 4.99% | 21,085 |
| Jun 25, 2026 | 71.00 | 71.24 | 65.00 | 66.58 | 66.58 | -2.35% | 37,515 |
| Jun 24, 2026 | 68.50 | 71.01 | 66.01 | 68.18 | 68.18 | 0.95% | 71,979 |
| Jun 23, 2026 | 69.00 | 71.81 | 65.23 | 67.54 | 67.54 | 3.45% | 84,542 |
| Jun 22, 2026 | 65.29 | 65.29 | 61.21 | 65.29 | 65.29 | 9.99% | 80,672 |
| Jun 19, 2026 | 58.00 | 59.37 | 57.00 | 59.36 | 59.36 | 9.97% | 217,324 |
| Jun 18, 2026 | 55.49 | 55.49 | 52.20 | 53.98 | 53.98 | -0.68% | 16,955 |
| Jun 17, 2026 | 56.07 | 58.95 | 53.00 | 54.35 | 54.35 | -3.03% | 24,524 |
| Jun 16, 2026 | 60.40 | 60.40 | 54.05 | 56.05 | 56.05 | -0.16% | 25,701 |
| Jun 15, 2026 | 54.66 | 58.46 | 54.04 | 56.14 | 56.14 | 0.65% | 56,646 |
| Jun 12, 2026 | 60.80 | 62.89 | 55.01 | 55.78 | 55.78 | -4.09% | 56,193 |
| Jun 11, 2026 | 61.00 | 62.99 | 55.00 | 58.16 | 58.16 | 1.22% | 40,797 |
| Jun 10, 2026 | 57.99 | 59.89 | 56.00 | 57.46 | 57.46 | -2.44% | 7,903 |
| Jun 9, 2026 | 57.99 | 59.80 | 53.10 | 58.90 | 58.90 | 5.10% | 3,893 |
| Jun 8, 2026 | 58.90 | 58.90 | 55.50 | 56.04 | 56.04 | -2.32% | 1,544 |
| Jun 5, 2026 | 61.00 | 61.00 | 55.25 | 57.37 | 57.37 | 0.65% | 2,418 |
| Jun 4, 2026 | 58.76 | 58.76 | 56.00 | 57.00 | 57.00 | 4.66% | 8,139 |
| 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 |