NSE:HIKAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	224.80	224.80	212.45	213.65	213.65	-4.93%	396,303
Jul 21, 2026	227.26	228.59	218.50	224.74	224.74	-1.11%	462,088
Jul 20, 2026	229.15	235.90	225.61	227.26	227.26	-0.69%	308,759
Jul 17, 2026	234.00	234.88	226.22	228.83	228.83	-2.38%	239,419
Jul 16, 2026	240.80	242.99	233.49	234.40	234.40	-2.66%	403,342
Jul 15, 2026	238.60	248.70	237.23	240.80	240.80	1.51%	617,604
Jul 14, 2026	243.80	244.03	236.10	237.22	237.22	-3.45%	365,108
Jul 13, 2026	244.00	252.80	241.53	245.69	245.69	0.38%	1,309,299
Jul 10, 2026	235.88	247.50	232.33	244.75	244.75	4.78%	1,562,899
Jul 9, 2026	228.00	241.90	228.00	233.59	233.59	2.10%	1,713,350
Jul 8, 2026	215.00	244.68	215.00	228.78	228.78	5.23%	10,189,953
Jul 7, 2026	221.00	222.79	216.21	217.40	217.40	-1.26%	123,119
Jul 6, 2026	221.98	224.90	218.54	220.18	220.18	-0.86%	170,487
Jul 3, 2026	224.85	225.75	220.32	222.10	222.10	-0.44%	122,619
Jul 2, 2026	220.40	224.47	218.25	223.09	223.09	1.89%	259,786
Jul 1, 2026	221.88	227.00	216.90	218.96	218.96	-1.09%	344,195
Jun 30, 2026	214.95	225.00	214.90	221.38	221.38	3.00%	553,161
Jun 29, 2026	216.38	219.50	212.61	214.93	214.93	-	206,578
Jun 25, 2026	219.99	223.00	213.01	214.93	214.93	-1.55%	261,415
Jun 24, 2026	218.43	224.42	217.35	218.32	218.32	0.30%	350,884
Jun 23, 2026	215.00	225.80	215.00	217.67	217.67	-0.41%	936,382
Jun 22, 2026	206.89	223.35	204.77	218.56	218.56	6.73%	1,278,741
Jun 19, 2026	199.26	209.80	196.96	204.77	204.77	3.11%	723,618
Jun 18, 2026	189.99	199.90	189.38	198.60	198.60	4.55%	871,806
Jun 17, 2026	189.70	191.17	189.00	189.96	189.96	0.14%	153,927
Jun 16, 2026	187.44	193.95	186.85	189.70	189.70	1.31%	264,080
Jun 15, 2026	188.00	194.71	186.00	187.25	187.25	1.77%	340,598
Jun 12, 2026	180.07	185.20	178.55	183.99	183.99	4.45%	147,486
Jun 11, 2026	178.31	180.00	174.97	176.15	176.15	-1.21%	139,778
Jun 10, 2026	181.32	184.39	177.93	178.31	178.31	-1.66%	160,170
Jun 9, 2026	181.30	181.84	177.24	181.32	181.32	0.86%	185,995
Jun 8, 2026	188.00	189.08	178.60	179.78	179.78	-5.19%	246,979
Jun 5, 2026	194.32	194.61	189.00	189.62	189.62	-1.19%	163,359
Jun 4, 2026	186.94	194.50	186.71	191.90	191.90	2.09%	196,724
Jun 3, 2026	191.42	192.99	186.94	187.98	187.98	-1.80%	112,207
Jun 2, 2026	190.30	192.40	188.10	191.42	191.42	-0.38%	179,666
Jun 1, 2026	193.91	199.00	191.00	192.15	192.15	-1.60%	262,924
May 29, 2026	209.00	210.00	193.00	195.28	195.28	-11.77%	1,142,633
May 27, 2026	218.59	228.00	218.00	221.32	221.32	1.50%	1,009,089
May 26, 2026	214.01	220.37	212.30	218.05	218.05	1.86%	559,457
May 25, 2026	207.10	215.00	206.39	214.06	214.06	4.25%	445,393
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