Hikal Limited (NSE:HIKAL)
India · Delayed Price · Currency is INR 241.20
+1.30 (0.54%)
Oct 29, 2025, 9:29 AM IST
Hikal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 242.60 | 242.60 | 239.10 | 239.90 | 239.90 | -1.11% | 123,361 |
| Oct 27, 2025 | 244.95 | 244.95 | 240.00 | 242.60 | 242.60 | -0.16% | 117,277 |
| Oct 24, 2025 | 244.65 | 244.65 | 241.00 | 243.00 | 243.00 | -0.47% | 92,594 |
| Oct 23, 2025 | 244.85 | 245.90 | 242.25 | 244.15 | 244.15 | 0.16% | 148,701 |
| Oct 21, 2025 | 242.80 | 244.90 | 242.55 | 243.75 | 243.75 | 1.02% | 51,466 |
| Oct 20, 2025 | 240.05 | 242.95 | 237.20 | 241.30 | 241.30 | 0.54% | 115,355 |
| Oct 17, 2025 | 241.20 | 241.80 | 238.70 | 240.00 | 240.00 | -0.12% | 87,039 |
| Oct 16, 2025 | 242.90 | 243.95 | 239.90 | 240.30 | 240.30 | -0.68% | 124,411 |
| Oct 15, 2025 | 239.25 | 243.90 | 236.80 | 241.95 | 241.95 | 1.53% | 173,108 |
| Oct 14, 2025 | 240.70 | 242.50 | 236.20 | 238.30 | 238.30 | -0.65% | 297,290 |
| Oct 13, 2025 | 245.05 | 248.05 | 239.05 | 239.85 | 239.85 | -3.31% | 512,421 |
| Oct 10, 2025 | 247.60 | 251.25 | 246.00 | 248.05 | 248.05 | 0.45% | 227,167 |
| Oct 9, 2025 | 250.20 | 252.90 | 244.85 | 246.95 | 246.95 | -1.38% | 215,554 |
| Oct 8, 2025 | 250.90 | 251.75 | 249.15 | 250.40 | 250.40 | 0.08% | 122,194 |
| Oct 7, 2025 | 253.10 | 254.10 | 249.30 | 250.20 | 250.20 | -1.15% | 156,717 |
| Oct 6, 2025 | 254.80 | 254.95 | 250.05 | 253.10 | 253.10 | -0.37% | 197,369 |
| Oct 3, 2025 | 255.05 | 257.50 | 252.00 | 254.05 | 254.05 | -0.37% | 219,004 |
| Oct 1, 2025 | 252.00 | 256.15 | 251.00 | 255.00 | 255.00 | 1.35% | 129,631 |
| Sep 30, 2025 | 254.80 | 256.55 | 250.10 | 251.60 | 251.60 | 0.46% | 161,558 |
| Sep 29, 2025 | 252.50 | 254.00 | 247.05 | 250.45 | 250.45 | -1.82% | 353,119 |
| Sep 26, 2025 | 256.50 | 258.10 | 251.00 | 255.10 | 255.10 | -1.35% | 429,550 |
| Sep 25, 2025 | 259.85 | 264.85 | 257.10 | 258.60 | 258.60 | -0.48% | 405,986 |
| Sep 24, 2025 | 262.45 | 282.70 | 258.00 | 259.85 | 259.85 | -0.10% | 3,311,819 |
| Sep 23, 2025 | 263.00 | 263.05 | 258.55 | 260.10 | 260.10 | -1.07% | 130,445 |
| Sep 22, 2025 | 269.40 | 269.45 | 262.00 | 262.90 | 262.90 | -2.41% | 162,946 |
| Sep 19, 2025 | 267.50 | 272.00 | 265.55 | 269.40 | 269.40 | 0.88% | 243,458 |
| Sep 18, 2025 | 272.00 | 273.45 | 265.40 | 267.05 | 267.05 | -1.02% | 249,702 |
| Sep 17, 2025 | 270.00 | 271.00 | 266.00 | 269.80 | 269.80 | 0.69% | 230,952 |
| Sep 16, 2025 | 259.10 | 269.50 | 258.00 | 267.95 | 267.95 | 3.38% | 368,604 |
| Sep 15, 2025 | 259.75 | 264.00 | 257.70 | 259.20 | 259.20 | 0.68% | 146,605 |
| Sep 12, 2025 | 260.30 | 263.50 | 256.15 | 257.45 | 257.45 | -0.94% | 240,553 |
| Sep 11, 2025 | 260.85 | 264.30 | 256.35 | 259.90 | 259.90 | 0.02% | 400,742 |
| Sep 10, 2025 | 263.75 | 265.70 | 258.15 | 259.85 | 259.85 | -1.48% | 178,495 |
| Sep 9, 2025 | 259.70 | 265.70 | 257.00 | 263.75 | 263.75 | 1.60% | 219,685 |
| 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 |