Hikal Limited (NSE:HIKAL)
India · Delayed Price · Currency is INR 203.75
-2.14 (-1.04%)
Feb 19, 2026, 2:10 PM IST
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 204.00 | 210.30 | 203.60 | 205.89 | 205.89 | 0.73% | 557,888 |
| Feb 17, 2026 | 208.61 | 212.00 | 203.41 | 204.39 | 204.39 | -2.50% | 649,703 |
| Feb 16, 2026 | 213.52 | 213.55 | 204.16 | 209.64 | 209.64 | -1.82% | 1,617,385 |
| Feb 13, 2026 | 210.00 | 219.84 | 205.80 | 213.52 | 213.52 | -0.71% | 6,188,929 |
| Feb 12, 2026 | 197.00 | 222.80 | 194.47 | 215.05 | 215.05 | 12.78% | 37,368,350 |
| Feb 11, 2026 | 191.32 | 195.00 | 186.10 | 190.68 | 190.68 | 0.76% | 658,346 |
| Feb 10, 2026 | 183.95 | 196.93 | 183.95 | 189.24 | 189.24 | 3.16% | 784,128 |
| Feb 9, 2026 | 180.00 | 192.99 | 180.00 | 183.45 | 183.45 | 2.19% | 632,540 |
| Feb 6, 2026 | 190.00 | 190.00 | 177.35 | 179.52 | 179.52 | -5.95% | 494,969 |
| Feb 5, 2026 | 197.48 | 197.79 | 190.11 | 190.88 | 190.88 | -2.86% | 165,164 |
| Feb 4, 2026 | 195.40 | 198.47 | 193.70 | 196.50 | 196.50 | 0.60% | 130,729 |
| Feb 3, 2026 | 194.09 | 199.44 | 192.79 | 195.33 | 195.33 | 4.70% | 380,947 |
| Feb 2, 2026 | 190.10 | 191.50 | 182.00 | 186.56 | 186.56 | -1.87% | 192,491 |
| Feb 1, 2026 | 192.99 | 194.03 | 188.00 | 190.11 | 190.11 | -1.28% | 123,729 |
| Jan 30, 2026 | 189.10 | 195.80 | 188.80 | 192.58 | 192.58 | 0.82% | 152,049 |
| Jan 29, 2026 | 197.60 | 197.60 | 190.28 | 191.02 | 191.02 | -2.57% | 113,767 |
| Jan 28, 2026 | 194.05 | 199.00 | 192.92 | 196.05 | 196.05 | 1.21% | 240,495 |
| Jan 27, 2026 | 194.56 | 196.70 | 189.84 | 193.70 | 193.70 | -0.44% | 153,705 |
| Jan 23, 2026 | 199.78 | 201.40 | 193.00 | 194.56 | 194.56 | -2.52% | 135,852 |
| Jan 22, 2026 | 202.00 | 209.00 | 198.07 | 199.58 | 199.58 | -0.40% | 223,654 |
| Jan 21, 2026 | 205.72 | 206.34 | 199.61 | 200.38 | 200.38 | -3.58% | 297,549 |
| Jan 20, 2026 | 210.98 | 211.15 | 207.30 | 207.83 | 207.83 | -2.05% | 146,367 |
| Jan 19, 2026 | 209.67 | 218.00 | 208.48 | 212.19 | 212.19 | 1.20% | 330,634 |
| Jan 16, 2026 | 209.11 | 210.99 | 208.04 | 209.67 | 209.67 | -1.06% | 194,303 |
| Jan 14, 2026 | 211.35 | 213.49 | 209.85 | 211.91 | 211.91 | -0.43% | 125,303 |
| Jan 13, 2026 | 214.37 | 215.00 | 211.55 | 212.83 | 212.83 | -0.97% | 138,875 |
| Jan 12, 2026 | 211.26 | 215.50 | 209.54 | 214.92 | 214.92 | -0.27% | 276,271 |
| Jan 9, 2026 | 219.01 | 220.00 | 213.25 | 215.51 | 215.51 | -1.27% | 212,463 |
| Jan 8, 2026 | 224.76 | 224.76 | 217.10 | 218.28 | 218.28 | -2.03% | 290,195 |
| Jan 7, 2026 | 224.70 | 226.12 | 221.33 | 222.80 | 222.80 | -0.16% | 208,620 |
| Jan 6, 2026 | 226.20 | 226.20 | 222.20 | 223.15 | 223.15 | -0.92% | 121,888 |
| Jan 5, 2026 | 226.55 | 228.15 | 223.61 | 225.22 | 225.22 | -0.77% | 156,629 |
| Jan 2, 2026 | 227.25 | 229.00 | 225.28 | 226.96 | 226.96 | 0.02% | 446,485 |
| Jan 1, 2026 | 227.79 | 229.10 | 225.53 | 226.92 | 226.92 | 0.04% | 198,193 |
| Dec 31, 2025 | 226.90 | 227.79 | 225.40 | 226.83 | 226.83 | -0.06% | 146,895 |
| Dec 30, 2025 | 227.49 | 227.78 | 223.59 | 226.97 | 226.97 | -0.46% | 391,417 |
| Dec 29, 2025 | 230.10 | 232.45 | 226.55 | 228.01 | 228.01 | -2.55% | 321,567 |
| Dec 26, 2025 | 238.40 | 238.70 | 233.02 | 233.98 | 233.98 | -1.75% | 184,636 |
| Dec 24, 2025 | 244.86 | 248.74 | 236.14 | 238.15 | 238.15 | -1.59% | 452,523 |
| Dec 23, 2025 | 244.40 | 248.99 | 240.00 | 242.00 | 242.00 | 1.01% | 477,192 |
| Dec 22, 2025 | 238.40 | 241.95 | 237.16 | 239.57 | 239.57 | 1.04% | 173,566 |
| Dec 19, 2025 | 237.98 | 239.47 | 235.35 | 237.11 | 237.11 | -0.10% | 187,626 |
| Dec 18, 2025 | 241.00 | 242.01 | 235.50 | 237.34 | 237.34 | -0.40% | 345,242 |
| Dec 17, 2025 | 243.97 | 244.03 | 237.11 | 238.30 | 238.30 | -1.84% | 327,279 |
| Dec 16, 2025 | 251.29 | 251.29 | 241.35 | 242.76 | 242.76 | -3.04% | 399,906 |
| Dec 15, 2025 | 252.50 | 252.60 | 249.20 | 250.38 | 250.38 | -0.92% | 352,937 |
| Dec 12, 2025 | 252.01 | 254.49 | 250.51 | 252.71 | 252.71 | -0.84% | 526,032 |
| Dec 11, 2025 | 254.99 | 257.80 | 246.55 | 254.84 | 254.84 | -0.51% | 2,377,275 |
| Dec 10, 2025 | 235.12 | 259.95 | 234.25 | 256.15 | 256.15 | 9.82% | 11,970,460 |
| Dec 9, 2025 | 231.68 | 239.34 | 228.81 | 233.25 | 233.25 | -0.34% | 995,515 |