Hikal Limited (NSE:HIKAL)
India · Delayed Price · Currency is INR 261.50
+1.90 (0.73%)
Sep 9, 2025, 11:30 AM IST
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 262.60 | 263.70 | 258.55 | 259.60 | 259.60 | -0.95% | 146,917 |
| Sep 5, 2025 | 260.55 | 264.55 | 258.60 | 262.10 | 262.10 | 0.90% | 182,811 |
| Sep 4, 2025 | 270.00 | 270.70 | 258.20 | 259.75 | 259.75 | -3.04% | 267,761 |
| Sep 3, 2025 | 269.30 | 271.95 | 266.25 | 267.90 | 267.90 | -0.52% | 268,951 |
| Sep 2, 2025 | 256.40 | 275.75 | 253.55 | 269.30 | 269.30 | 5.03% | 1,135,527 |
| Sep 1, 2025 | 256.30 | 259.95 | 252.55 | 256.40 | 255.60 | 0.55% | 298,798 |
| Aug 29, 2025 | 254.05 | 257.40 | 252.65 | 255.00 | 254.20 | 0.37% | 275,239 |
| Aug 28, 2025 | 254.05 | 261.90 | 252.10 | 254.05 | 253.26 | -0.66% | 420,268 |
| Aug 26, 2025 | 255.80 | 258.65 | 249.00 | 255.75 | 254.95 | -0.37% | 1,217,392 |
| Aug 25, 2025 | 257.50 | 258.25 | 249.15 | 256.70 | 255.90 | 0.71% | 885,069 |
| Aug 22, 2025 | 248.00 | 263.00 | 245.00 | 254.90 | 254.10 | 0.51% | 3,142,496 |
| Aug 21, 2025 | 256.00 | 258.95 | 252.50 | 253.60 | 252.81 | -1.93% | 300,359 |
| Aug 20, 2025 | 263.35 | 264.30 | 257.25 | 258.60 | 257.79 | -1.80% | 276,544 |
| Aug 19, 2025 | 255.00 | 264.80 | 253.50 | 263.35 | 262.53 | 2.41% | 264,662 |
| Aug 18, 2025 | 257.00 | 264.05 | 252.50 | 257.15 | 256.35 | 3.15% | 449,211 |
| Aug 14, 2025 | 256.60 | 259.50 | 247.50 | 249.30 | 248.52 | -2.48% | 411,630 |
| Aug 13, 2025 | 267.85 | 268.20 | 254.05 | 255.65 | 254.85 | -4.68% | 589,853 |
| Aug 12, 2025 | 270.00 | 275.55 | 264.60 | 268.20 | 267.36 | -0.50% | 377,292 |
| Aug 11, 2025 | 294.80 | 294.80 | 266.75 | 269.55 | 268.71 | -7.24% | 793,924 |
| Aug 8, 2025 | 285.00 | 298.00 | 285.00 | 290.60 | 289.69 | -0.73% | 445,063 |
| Aug 7, 2025 | 306.95 | 307.65 | 281.00 | 292.75 | 291.84 | -4.84% | 1,177,922 |
| Aug 6, 2025 | 315.00 | 318.45 | 302.50 | 307.65 | 306.69 | -2.66% | 240,645 |
| Aug 5, 2025 | 315.60 | 319.00 | 311.45 | 316.05 | 315.06 | 0.43% | 138,023 |
| Aug 4, 2025 | 318.00 | 320.00 | 312.55 | 314.70 | 313.72 | -0.80% | 143,947 |
| Aug 1, 2025 | 323.00 | 330.00 | 315.00 | 317.25 | 316.26 | -1.81% | 349,476 |
| Jul 31, 2025 | 325.00 | 328.00 | 322.00 | 323.10 | 322.09 | -2.03% | 170,966 |
| Jul 30, 2025 | 325.90 | 331.05 | 322.00 | 329.80 | 328.77 | 1.65% | 316,770 |
| Jul 29, 2025 | 323.00 | 332.40 | 320.30 | 324.45 | 323.44 | 0.29% | 240,742 |
| Jul 28, 2025 | 331.65 | 336.50 | 322.35 | 323.50 | 322.49 | -2.55% | 222,557 |
| Jul 25, 2025 | 337.45 | 338.20 | 330.25 | 331.95 | 330.91 | -1.95% | 144,539 |
| Jul 24, 2025 | 342.70 | 343.85 | 333.05 | 338.55 | 337.49 | -1.05% | 300,678 |
| Jul 23, 2025 | 339.40 | 343.50 | 338.35 | 342.15 | 341.08 | 1.24% | 152,167 |
| Jul 22, 2025 | 339.00 | 339.35 | 328.00 | 337.95 | 336.90 | 0.06% | 556,697 |
| Jul 21, 2025 | 344.00 | 345.30 | 337.10 | 337.75 | 336.70 | -1.60% | 170,388 |
| Jul 18, 2025 | 353.00 | 353.80 | 342.15 | 343.25 | 342.18 | -2.50% | 205,525 |
| Jul 17, 2025 | 346.55 | 355.00 | 345.15 | 352.05 | 350.95 | 1.48% | 292,091 |
| Jul 16, 2025 | 347.15 | 349.90 | 345.05 | 346.90 | 345.82 | -0.07% | 120,159 |
| Jul 15, 2025 | 343.70 | 348.95 | 343.60 | 347.15 | 346.07 | 1.25% | 221,871 |
| Jul 14, 2025 | 340.00 | 345.70 | 336.40 | 342.85 | 341.78 | 0.69% | 192,078 |
| Jul 11, 2025 | 340.00 | 345.45 | 339.10 | 340.50 | 339.44 | 0.13% | 164,590 |
| Jul 10, 2025 | 343.80 | 346.40 | 338.80 | 340.05 | 338.99 | -0.82% | 154,009 |
| Jul 9, 2025 | 344.85 | 346.50 | 341.95 | 342.85 | 341.78 | -0.33% | 142,929 |
| Jul 8, 2025 | 344.00 | 347.55 | 340.70 | 344.00 | 342.93 | 0.63% | 143,861 |
| Jul 7, 2025 | 345.90 | 349.90 | 340.95 | 341.85 | 340.78 | -1.04% | 153,882 |
| Jul 4, 2025 | 347.25 | 349.05 | 342.80 | 345.45 | 344.37 | -0.53% | 176,039 |
| Jul 3, 2025 | 346.55 | 350.00 | 344.45 | 347.30 | 346.22 | 0.22% | 229,867 |
| Jul 2, 2025 | 346.85 | 348.95 | 339.05 | 346.55 | 345.47 | 0.14% | 663,442 |
| Jul 1, 2025 | 355.95 | 361.90 | 343.35 | 346.05 | 344.97 | -3.58% | 936,452 |
| Jun 30, 2025 | 362.20 | 364.55 | 355.10 | 358.90 | 357.78 | -1.12% | 296,420 |
| Jun 27, 2025 | 360.90 | 364.05 | 357.80 | 362.95 | 361.82 | 0.90% | 167,346 |