Hiliks Technologies Limited (BOM:539697)
India · Delayed Price · Currency is INR 74.77
-0.53 (-0.70%)
At close: Oct 27, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 77.00 | 77.00 | 73.00 | 74.77 | 74.77 | -0.70% | 19,878 |
| Oct 26, 2026 | 74.00 | 80.00 | 73.60 | 75.30 | 75.30 | -0.19% | 33,757 |
| Oct 23, 2026 | 86.20 | 86.20 | 75.44 | 75.44 | 75.44 | -10.00% | 55,862 |
| Oct 22, 2026 | 84.99 | 87.94 | 82.00 | 83.82 | 83.82 | 2.65% | 38,338 |
| Oct 21, 2026 | 79.99 | 84.60 | 79.20 | 81.66 | 81.66 | 6.18% | 74,177 |
| Oct 19, 2026 | 73.50 | 78.47 | 73.29 | 76.91 | 76.91 | 5.56% | 30,606 |
| Oct 16, 2026 | 70.89 | 73.32 | 70.06 | 72.86 | 72.86 | 2.78% | 27,437 |
| Oct 15, 2026 | 73.80 | 73.80 | 70.20 | 70.89 | 70.89 | -2.93% | 12,584 |
| Oct 14, 2026 | 73.99 | 74.94 | 70.22 | 73.03 | 73.03 | 1.35% | 22,886 |
| Oct 13, 2026 | 75.90 | 76.00 | 69.00 | 72.06 | 72.06 | -0.52% | 19,149 |
| Oct 12, 2026 | 74.50 | 75.80 | 70.03 | 72.44 | 72.44 | -2.06% | 36,386 |
| Oct 9, 2026 | 74.70 | 78.71 | 70.40 | 73.96 | 73.96 | 3.35% | 262,999 |
| Oct 8, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 9.99% | 133,062 |
| Oct 7, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 4.99% | 5,693 |
| Oct 6, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 5.00% | 662 |
| 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 |