Hikal Limited (NSE:HIKAL)
India · Delayed Price · Currency is INR 216.69
-15.74 (-6.77%)
Sep 24, 2026, 2:45 PM IST
NSE:HIKAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 230.45 | 233.10 | 213.10 | 216.81 | - | -6.72% | 1,260,947 |
| Sep 23, 2026 | 229.00 | 240.88 | 227.10 | 232.43 | 232.43 | 2.39% | 1,322,731 |
| Sep 22, 2026 | 229.50 | 234.00 | 225.20 | 227.00 | 227.00 | -0.94% | 736,129 |
| Sep 21, 2026 | 226.04 | 235.00 | 226.04 | 229.15 | 229.15 | 1.38% | 555,365 |
| Sep 18, 2026 | 225.29 | 232.34 | 224.60 | 226.04 | 226.04 | 0.33% | 382,596 |
| Sep 17, 2026 | 222.23 | 231.35 | 219.95 | 225.29 | 225.29 | 0.41% | 647,006 |
| Sep 16, 2026 | 211.87 | 226.00 | 203.83 | 224.38 | 224.38 | 5.73% | 1,817,632 |
| Sep 15, 2026 | 227.87 | 227.87 | 210.15 | 212.22 | 212.22 | -5.66% | 851,825 |
| Sep 11, 2026 | 231.02 | 232.39 | 221.98 | 224.95 | 224.95 | -4.19% | 902,881 |
| Sep 10, 2026 | 241.50 | 245.00 | 233.10 | 234.78 | 234.78 | -2.46% | 774,444 |
| Sep 9, 2026 | 245.88 | 245.90 | 238.76 | 240.69 | 240.69 | -2.16% | 1,270,796 |
| Sep 8, 2026 | 246.20 | 253.80 | 238.19 | 246.01 | 246.01 | 1.24% | 6,560,890 |
| Sep 7, 2026 | 222.01 | 257.00 | 218.82 | 243.00 | 243.00 | 9.31% | 31,089,358 |
| Sep 4, 2026 | 234.00 | 236.74 | 220.10 | 222.30 | 222.30 | -7.36% | 5,359,400 |
| Sep 3, 2026 | 201.15 | 240.72 | 201.15 | 240.36 | 239.96 | 19.82% | 20,195,810 |
| Sep 2, 2026 | 198.88 | 202.99 | 197.01 | 200.60 | 200.27 | 1.04% | 237,919 |
| Sep 1, 2026 | 201.00 | 205.00 | 197.01 | 198.54 | 198.21 | -1.42% | 211,546 |
| Aug 31, 2026 | 204.39 | 205.47 | 195.00 | 201.41 | 201.07 | -1.38% | 320,355 |
| Aug 28, 2026 | 204.85 | 206.89 | 202.23 | 204.23 | 203.89 | -0.20% | 139,273 |
| Aug 27, 2026 | 208.00 | 212.51 | 203.35 | 204.63 | 204.29 | -1.44% | 183,484 |
| Aug 26, 2026 | 208.37 | 210.49 | 207.00 | 207.63 | 207.28 | -0.36% | 105,536 |
| Aug 25, 2026 | 212.10 | 212.91 | 205.81 | 208.37 | 208.02 | -1.71% | 169,295 |
| Aug 24, 2026 | 219.85 | 219.85 | 210.35 | 211.99 | 211.64 | -1.68% | 185,010 |
| Aug 21, 2026 | 212.70 | 218.35 | 212.70 | 215.61 | 215.25 | 1.58% | 174,359 |
| Aug 20, 2026 | 214.46 | 215.55 | 211.53 | 212.26 | 211.91 | -0.86% | 166,366 |
| Aug 19, 2026 | 214.56 | 216.00 | 212.80 | 214.11 | 213.75 | -1.41% | 76,141 |
| Aug 18, 2026 | 213.00 | 217.50 | 212.12 | 217.18 | 216.82 | 2.05% | 138,405 |
| Aug 17, 2026 | 216.20 | 217.74 | 212.00 | 212.81 | 212.46 | -2.38% | 189,229 |
| Aug 14, 2026 | 217.50 | 223.99 | 216.50 | 217.99 | 217.63 | 0.76% | 253,073 |
| Aug 13, 2026 | 212.84 | 219.71 | 210.96 | 216.35 | 215.99 | 1.65% | 352,544 |
| Aug 12, 2026 | 217.98 | 218.35 | 211.10 | 212.84 | 212.49 | -2.36% | 242,629 |
| Aug 11, 2026 | 223.82 | 224.23 | 214.22 | 217.98 | 217.62 | -3.00% | 297,314 |
| Aug 10, 2026 | 226.35 | 227.70 | 222.00 | 224.72 | 224.35 | -1.07% | 239,393 |
| Aug 7, 2026 | 216.99 | 230.00 | 216.02 | 227.14 | 226.76 | 2.58% | 812,011 |
| Aug 6, 2026 | 233.90 | 239.90 | 216.05 | 221.43 | 221.06 | -4.79% | 3,163,619 |
| Aug 5, 2026 | 229.00 | 234.15 | 228.76 | 232.58 | 232.19 | 1.77% | 350,112 |
| Aug 4, 2026 | 230.88 | 233.39 | 227.01 | 228.54 | 228.16 | -0.59% | 250,091 |
| Aug 3, 2026 | 222.20 | 234.80 | 222.20 | 229.90 | 229.52 | 3.88% | 575,992 |
| Jul 31, 2026 | 217.00 | 223.40 | 216.40 | 221.31 | 220.94 | 1.99% | 142,203 |
| Jul 30, 2026 | 221.46 | 222.88 | 216.01 | 216.99 | 216.63 | -1.98% | 123,310 |
| Jul 29, 2026 | 217.95 | 224.00 | 216.99 | 221.38 | 221.01 | 2.02% | 243,580 |
| Jul 28, 2026 | 221.66 | 223.38 | 215.35 | 216.99 | 216.63 | -2.25% | 121,539 |
| Jul 27, 2026 | 218.11 | 224.50 | 218.11 | 221.98 | 221.61 | 2.11% | 197,350 |
| Jul 24, 2026 | 211.00 | 220.00 | 208.00 | 217.40 | 217.04 | 2.57% | 344,016 |
| Jul 23, 2026 | 213.01 | 216.48 | 210.15 | 211.95 | 211.60 | -0.80% | 200,047 |
| Jul 22, 2026 | 224.80 | 224.80 | 212.45 | 213.65 | 213.29 | -4.93% | 396,303 |
| Jul 21, 2026 | 227.26 | 228.59 | 218.50 | 224.74 | 224.37 | -1.11% | 462,088 |
| Jul 20, 2026 | 229.15 | 235.90 | 225.61 | 227.26 | 226.88 | -0.69% | 308,759 |
| Jul 17, 2026 | 234.00 | 234.88 | 226.22 | 228.83 | 228.45 | -2.38% | 239,419 |
| Jul 16, 2026 | 240.80 | 242.99 | 233.49 | 234.40 | 234.01 | -2.66% | 403,342 |