Hikal Limited (NSE:HIKAL)
India · Delayed Price · Currency is INR 267.85
-1.70 (-0.63%)
Aug 12, 2025, 3:30 PM IST
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 294.80 | 294.80 | 266.75 | 269.55 | 269.55 | -7.24% | 793,888 |
| Aug 8, 2025 | 285.00 | 298.00 | 285.00 | 290.60 | 290.60 | -0.73% | 445,063 |
| Aug 7, 2025 | 306.95 | 307.65 | 281.00 | 292.75 | 292.75 | -4.84% | 1,177,922 |
| Aug 6, 2025 | 315.00 | 318.45 | 302.50 | 307.65 | 307.65 | -2.66% | 240,645 |
| Aug 5, 2025 | 315.60 | 319.00 | 311.45 | 316.05 | 316.05 | 0.43% | 138,023 |
| Aug 4, 2025 | 318.00 | 320.00 | 312.55 | 314.70 | 314.70 | -0.80% | 143,947 |
| Aug 1, 2025 | 323.00 | 330.00 | 315.00 | 317.25 | 317.25 | -1.81% | 349,476 |
| Jul 31, 2025 | 325.00 | 328.00 | 322.00 | 323.10 | 323.10 | -2.03% | 170,966 |
| Jul 30, 2025 | 325.90 | 331.05 | 322.00 | 329.80 | 329.80 | 1.65% | 316,770 |
| Jul 29, 2025 | 323.00 | 332.40 | 320.30 | 324.45 | 324.45 | 0.29% | 240,742 |
| Jul 28, 2025 | 331.65 | 336.50 | 322.35 | 323.50 | 323.50 | -2.55% | 222,557 |
| Jul 25, 2025 | 337.45 | 338.20 | 330.25 | 331.95 | 331.95 | -1.95% | 144,539 |
| Jul 24, 2025 | 342.70 | 343.85 | 333.05 | 338.55 | 338.55 | -1.05% | 300,678 |
| Jul 23, 2025 | 339.40 | 343.50 | 338.35 | 342.15 | 342.15 | 1.24% | 152,167 |
| Jul 22, 2025 | 339.00 | 339.35 | 328.00 | 337.95 | 337.95 | 0.06% | 556,697 |
| Jul 21, 2025 | 344.00 | 345.30 | 337.10 | 337.75 | 337.75 | -1.60% | 170,388 |
| Jul 18, 2025 | 353.00 | 353.80 | 342.15 | 343.25 | 343.25 | -2.50% | 205,525 |
| Jul 17, 2025 | 346.55 | 355.00 | 345.15 | 352.05 | 352.05 | 1.48% | 292,091 |
| Jul 16, 2025 | 347.15 | 349.90 | 345.05 | 346.90 | 346.90 | -0.07% | 120,159 |
| Jul 15, 2025 | 343.70 | 348.95 | 343.60 | 347.15 | 347.15 | 1.25% | 221,871 |
| Jul 14, 2025 | 340.00 | 345.70 | 336.40 | 342.85 | 342.85 | 0.69% | 192,078 |
| Jul 11, 2025 | 340.00 | 345.45 | 339.10 | 340.50 | 340.50 | 0.13% | 164,590 |
| Jul 10, 2025 | 343.80 | 346.40 | 338.80 | 340.05 | 340.05 | -0.82% | 154,009 |
| Jul 9, 2025 | 344.85 | 346.50 | 341.95 | 342.85 | 342.85 | -0.33% | 142,929 |
| Jul 8, 2025 | 344.00 | 347.55 | 340.70 | 344.00 | 344.00 | 0.63% | 143,861 |
| Jul 7, 2025 | 345.90 | 349.90 | 340.95 | 341.85 | 341.85 | -1.04% | 153,882 |
| Jul 4, 2025 | 347.25 | 349.05 | 342.80 | 345.45 | 345.45 | -0.53% | 176,039 |
| Jul 3, 2025 | 346.55 | 350.00 | 344.45 | 347.30 | 347.30 | 0.22% | 229,867 |
| Jul 2, 2025 | 346.85 | 348.95 | 339.05 | 346.55 | 346.55 | 0.14% | 663,442 |
| Jul 1, 2025 | 355.95 | 361.90 | 343.35 | 346.05 | 346.05 | -3.58% | 936,452 |
| Jun 30, 2025 | 362.20 | 364.55 | 355.10 | 358.90 | 358.90 | -1.12% | 296,420 |
| Jun 27, 2025 | 360.90 | 364.05 | 357.80 | 362.95 | 362.95 | 0.90% | 167,346 |
| Jun 26, 2025 | 367.80 | 369.50 | 358.75 | 359.70 | 359.70 | -1.84% | 243,585 |
| Jun 25, 2025 | 361.80 | 372.70 | 361.80 | 366.45 | 366.45 | -0.10% | 189,251 |
| Jun 24, 2025 | 359.10 | 369.40 | 359.10 | 366.80 | 366.80 | 2.70% | 185,661 |
| Jun 23, 2025 | 355.00 | 362.10 | 354.55 | 357.15 | 357.15 | -0.64% | 155,341 |
| Jun 20, 2025 | 360.95 | 362.50 | 357.00 | 359.45 | 359.45 | -0.08% | 128,616 |
| Jun 19, 2025 | 365.70 | 369.00 | 357.25 | 359.75 | 359.75 | -1.59% | 147,976 |
| Jun 18, 2025 | 372.00 | 374.85 | 363.50 | 365.55 | 365.55 | -1.34% | 203,837 |
| Jun 17, 2025 | 380.00 | 382.30 | 369.00 | 370.50 | 370.50 | -1.44% | 265,969 |
| Jun 16, 2025 | 377.00 | 379.85 | 370.90 | 375.90 | 375.90 | 0.03% | 143,519 |
| Jun 13, 2025 | 374.85 | 377.85 | 371.40 | 375.80 | 375.80 | -0.88% | 173,076 |
| Jun 12, 2025 | 377.40 | 386.25 | 376.40 | 379.15 | 379.15 | 0.77% | 389,934 |
| Jun 11, 2025 | 377.80 | 380.65 | 374.30 | 376.25 | 376.25 | -0.16% | 286,852 |
| Jun 10, 2025 | 377.60 | 381.95 | 375.00 | 376.85 | 376.85 | 0.32% | 258,143 |
| Jun 9, 2025 | 372.95 | 377.00 | 372.40 | 375.65 | 375.65 | 0.89% | 212,631 |
| Jun 6, 2025 | 375.50 | 378.00 | 371.50 | 372.35 | 372.35 | -0.63% | 155,345 |
| Jun 5, 2025 | 379.60 | 382.70 | 373.25 | 374.70 | 374.70 | -1.12% | 208,566 |
| Jun 4, 2025 | 376.80 | 382.50 | 376.05 | 378.95 | 378.95 | 0.85% | 196,551 |
| Jun 3, 2025 | 376.00 | 380.00 | 374.10 | 375.75 | 375.75 | -0.01% | 204,505 |