Hikal Limited (NSE:HIKAL)
India · Delayed Price · Currency is INR 160.96
+1.00 (0.63%)
Apr 2, 2026, 3:29 PM IST
NSE:HIKAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 155.65 | 162.00 | 152.04 | 160.96 | 160.96 | 0.63% | 293,932 |
| Apr 1, 2026 | 155.00 | 162.00 | 150.22 | 159.96 | 159.96 | 8.76% | 444,004 |
| Mar 30, 2026 | 153.54 | 155.78 | 146.25 | 147.08 | 147.08 | -5.65% | 617,169 |
| Mar 27, 2026 | 163.90 | 163.90 | 155.00 | 155.88 | 155.88 | -5.72% | 872,812 |
| Mar 25, 2026 | 164.60 | 169.32 | 162.25 | 165.33 | 165.33 | 2.10% | 476,188 |
| Mar 24, 2026 | 160.91 | 163.20 | 155.16 | 161.93 | 161.93 | 3.45% | 483,755 |
| Mar 23, 2026 | 165.78 | 165.86 | 155.01 | 156.53 | 156.53 | -7.09% | 558,618 |
| Mar 20, 2026 | 168.42 | 172.07 | 166.60 | 168.48 | 168.48 | 1.53% | 376,776 |
| Mar 19, 2026 | 172.00 | 172.00 | 165.40 | 165.94 | 165.94 | -4.40% | 203,894 |
| Mar 18, 2026 | 170.00 | 176.80 | 165.92 | 173.58 | 173.58 | 2.23% | 1,138,452 |
| Mar 17, 2026 | 169.15 | 173.25 | 168.25 | 169.79 | 169.79 | 0.32% | 263,865 |
| Mar 16, 2026 | 172.00 | 173.87 | 166.50 | 169.24 | 169.24 | -1.84% | 369,757 |
| Mar 13, 2026 | 178.00 | 179.35 | 172.05 | 172.41 | 172.41 | -4.35% | 287,648 |
| Mar 12, 2026 | 178.00 | 182.35 | 174.00 | 180.25 | 180.25 | 0.29% | 261,264 |
| Mar 11, 2026 | 180.98 | 186.68 | 178.10 | 179.73 | 179.73 | -0.69% | 333,777 |
| Mar 10, 2026 | 176.87 | 182.10 | 174.92 | 180.98 | 180.98 | 4.04% | 352,626 |
| Mar 9, 2026 | 177.99 | 178.22 | 171.25 | 173.96 | 173.96 | -4.20% | 591,893 |
| Mar 6, 2026 | 184.88 | 186.67 | 180.92 | 181.59 | 181.59 | -1.35% | 200,761 |
| Mar 5, 2026 | 186.00 | 187.27 | 180.80 | 184.08 | 184.08 | -1.17% | 251,604 |
| Mar 4, 2026 | 188.50 | 190.42 | 181.50 | 186.26 | 186.26 | -3.06% | 479,925 |
| Mar 2, 2026 | 187.00 | 195.00 | 187.00 | 192.14 | 192.14 | -2.31% | 239,376 |
| Feb 27, 2026 | 201.52 | 201.88 | 195.60 | 196.68 | 196.68 | -2.40% | 305,591 |
| Feb 26, 2026 | 202.39 | 206.80 | 200.41 | 201.52 | 201.52 | 0.31% | 354,380 |
| Feb 25, 2026 | 202.00 | 203.62 | 198.46 | 200.89 | 200.89 | 0.16% | 181,465 |
| Feb 24, 2026 | 202.00 | 203.50 | 199.48 | 200.56 | 200.56 | -1.51% | 299,513 |
| Feb 23, 2026 | 208.00 | 208.00 | 201.42 | 203.63 | 203.63 | 0.67% | 354,419 |
| Feb 20, 2026 | 202.90 | 205.70 | 200.11 | 202.27 | 202.27 | 0.13% | 415,511 |
| Feb 19, 2026 | 205.89 | 213.00 | 201.10 | 202.01 | 202.01 | -1.88% | 677,285 |
| 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 | 209.44 | -1.82% | 1,617,385 |
| Feb 13, 2026 | 210.00 | 219.84 | 205.80 | 213.52 | 213.32 | -0.71% | 6,188,929 |
| Feb 12, 2026 | 197.00 | 222.80 | 194.47 | 215.05 | 214.84 | 12.78% | 37,368,350 |
| Feb 11, 2026 | 191.32 | 195.00 | 186.10 | 190.68 | 190.50 | 0.76% | 658,346 |
| Feb 10, 2026 | 183.95 | 196.93 | 183.95 | 189.24 | 189.06 | 3.16% | 784,128 |
| Feb 9, 2026 | 180.00 | 192.99 | 180.00 | 183.45 | 183.27 | 2.19% | 632,540 |
| Feb 6, 2026 | 190.00 | 190.00 | 177.35 | 179.52 | 179.35 | -5.95% | 494,969 |
| Feb 5, 2026 | 197.48 | 197.79 | 190.11 | 190.88 | 190.70 | -2.86% | 165,164 |
| Feb 4, 2026 | 195.40 | 198.47 | 193.70 | 196.50 | 196.31 | 0.60% | 130,729 |
| Feb 3, 2026 | 194.09 | 199.44 | 192.79 | 195.33 | 195.14 | 4.70% | 380,947 |
| Feb 2, 2026 | 190.10 | 191.50 | 182.00 | 186.56 | 186.38 | -1.87% | 192,491 |
| Feb 1, 2026 | 192.99 | 194.03 | 188.00 | 190.11 | 189.93 | -1.28% | 123,729 |
| Jan 30, 2026 | 189.10 | 195.80 | 188.80 | 192.58 | 192.40 | 0.82% | 152,049 |
| Jan 29, 2026 | 197.60 | 197.60 | 190.28 | 191.02 | 190.84 | -2.57% | 113,767 |
| Jan 28, 2026 | 194.05 | 199.00 | 192.92 | 196.05 | 195.86 | 1.21% | 240,495 |
| Jan 27, 2026 | 194.56 | 196.70 | 189.84 | 193.70 | 193.52 | -0.44% | 153,705 |
| Jan 23, 2026 | 199.78 | 201.40 | 193.00 | 194.56 | 194.37 | -2.52% | 135,852 |
| Jan 22, 2026 | 202.00 | 209.00 | 198.07 | 199.58 | 199.39 | -0.40% | 223,654 |
| Jan 21, 2026 | 205.72 | 206.34 | 199.61 | 200.38 | 200.19 | -3.58% | 297,549 |
| Jan 20, 2026 | 210.98 | 211.15 | 207.30 | 207.83 | 207.63 | -2.05% | 146,367 |