NSE:HIKAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	206.00	209.80	204.88	205.34	205.34	-0.08%	116,488
May 21, 2026	205.98	209.36	203.65	205.50	205.50	0.40%	190,261
May 20, 2026	202.40	208.35	200.20	204.69	204.69	0.45%	200,882
May 19, 2026	196.87	206.00	196.81	203.78	203.78	3.74%	204,453
May 18, 2026	201.39	201.39	194.01	196.44	196.44	-2.49%	168,440
May 15, 2026	209.70	209.80	201.00	201.46	201.46	-3.50%	164,034
May 14, 2026	202.05	210.00	198.73	208.76	208.76	3.44%	327,246
May 13, 2026	198.68	204.90	198.21	201.82	201.82	1.58%	181,844
May 12, 2026	208.10	209.96	197.12	198.68	198.68	-5.12%	266,042
May 11, 2026	209.40	214.60	207.50	209.40	209.40	-0.64%	302,539
May 8, 2026	212.95	218.00	210.09	210.75	210.75	-1.01%	344,225
May 7, 2026	210.72	217.00	207.40	212.90	212.90	0.74%	479,423
May 6, 2026	199.20	212.77	197.50	211.34	211.34	7.25%	1,385,980
May 5, 2026	196.50	199.00	193.00	197.05	197.05	1.20%	328,198
May 4, 2026	189.85	197.00	189.52	194.72	194.72	2.89%	233,991
Apr 30, 2026	188.55	190.98	185.25	189.25	189.25	0.06%	193,447
Apr 29, 2026	188.01	194.40	186.11	189.14	189.14	0.76%	346,660
Apr 28, 2026	190.63	190.63	187.00	187.72	187.72	-0.76%	142,315
Apr 27, 2026	182.51	190.25	182.01	189.15	189.15	4.45%	200,656
Apr 24, 2026	188.37	188.37	179.50	181.10	181.10	-3.22%	261,016
Apr 23, 2026	188.38	191.50	186.25	187.13	187.13	-1.10%	225,976
Apr 22, 2026	188.39	189.63	186.51	189.21	189.21	0.85%	156,863
Apr 21, 2026	188.81	192.00	187.00	187.61	187.61	-0.41%	167,117
Apr 20, 2026	194.79	194.79	187.12	188.39	188.39	-1.83%	438,025
Apr 17, 2026	189.86	193.88	188.65	191.90	191.90	1.86%	310,646
Apr 16, 2026	188.79	189.80	185.11	188.39	188.39	0.45%	190,391
Apr 15, 2026	185.00	189.00	184.61	187.55	187.55	2.63%	273,431
Apr 13, 2026	179.00	185.60	173.21	182.74	182.74	1.57%	302,263
Apr 10, 2026	176.19	181.70	175.58	179.91	179.91	2.95%	377,645
Apr 9, 2026	175.00	177.85	171.71	174.75	174.75	0.02%	261,274
Apr 8, 2026	172.00	176.90	168.64	174.71	174.71	5.77%	406,686
Apr 7, 2026	163.48	172.20	160.99	165.18	165.18	1.24%	540,596
Apr 6, 2026	164.00	164.00	157.27	163.15	163.15	1.36%	243,599
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