Hikal Limited (NSE:HIKAL)
India · Delayed Price · Currency is INR 224.46
-0.94 (-0.42%)
Nov 11, 2026, 1:53 PM IST
NSE:HIKAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 225.00 | 228.68 | 224.41 | 224.46 | 224.46 | -0.42% | 144,036 |
| Nov 9, 2026 | 220.61 | 230.98 | 219.60 | 225.40 | 225.40 | 2.18% | 496,999 |
| Nov 8, 2026 | 219.89 | 221.82 | 219.00 | 220.60 | 220.60 | 0.49% | 85,714 |
| Nov 6, 2026 | 219.40 | 220.98 | 215.27 | 219.52 | 219.52 | -0.62% | 173,011 |
| Nov 5, 2026 | 223.87 | 226.47 | 218.96 | 220.90 | 220.90 | -0.78% | 393,721 |
| Nov 4, 2026 | 213.50 | 224.24 | 210.80 | 222.63 | 222.63 | 3.78% | 485,156 |
| Nov 3, 2026 | 221.51 | 231.00 | 212.01 | 214.53 | 214.53 | -2.81% | 1,934,884 |
| Nov 2, 2026 | 213.88 | 222.52 | 207.00 | 220.74 | 220.74 | 4.33% | 652,442 |
| Oct 30, 2026 | 205.88 | 223.70 | 204.72 | 211.58 | 211.58 | 3.51% | 4,073,466 |
| Oct 29, 2026 | 202.21 | 206.02 | 201.61 | 204.40 | 204.40 | 1.14% | 147,461 |
| Oct 28, 2026 | 201.54 | 205.07 | 198.00 | 202.10 | 202.10 | 0.13% | 199,429 |
| Oct 27, 2026 | 193.27 | 202.80 | 193.27 | 201.83 | 201.83 | 3.53% | 214,586 |
| Oct 26, 2026 | 193.55 | 199.00 | 191.26 | 194.94 | 194.94 | 0.67% | 230,635 |
| Oct 23, 2026 | 203.19 | 204.35 | 189.45 | 193.65 | 193.65 | -4.69% | 403,346 |
| Oct 22, 2026 | 210.05 | 212.70 | 201.91 | 203.18 | 203.18 | -3.60% | 328,523 |
| Oct 21, 2026 | 215.31 | 216.84 | 207.90 | 210.76 | 210.76 | -2.99% | 258,296 |
| Oct 19, 2026 | 215.98 | 220.94 | 211.99 | 217.25 | 217.25 | 0.75% | 449,138 |
| Oct 16, 2026 | 216.47 | 216.99 | 212.75 | 215.64 | 215.64 | -0.38% | 197,721 |
| Oct 15, 2026 | 219.30 | 219.30 | 214.43 | 216.47 | 216.47 | -1.01% | 133,282 |
| Oct 14, 2026 | 214.30 | 219.00 | 211.00 | 218.68 | 218.68 | 2.61% | 267,708 |
| Oct 13, 2026 | 213.85 | 214.12 | 208.21 | 213.12 | 213.12 | 0.14% | 252,891 |
| Oct 12, 2026 | 214.00 | 216.82 | 209.20 | 212.83 | 212.83 | -0.39% | 375,406 |
| Oct 9, 2026 | 214.98 | 217.00 | 211.30 | 213.66 | 213.66 | 0.68% | 293,602 |
| Oct 8, 2026 | 226.00 | 226.00 | 211.10 | 212.21 | 212.21 | -5.78% | 509,857 |
| Oct 7, 2026 | 226.70 | 228.45 | 222.30 | 225.24 | 225.24 | -0.53% | 303,522 |
| Oct 6, 2026 | 215.30 | 227.16 | 213.21 | 226.43 | 226.43 | 5.59% | 608,833 |
| Oct 5, 2026 | 218.00 | 221.35 | 213.28 | 214.45 | 214.45 | -1.69% | 244,700 |
| Oct 1, 2026 | 218.19 | 224.99 | 213.77 | 218.14 | 218.14 | 0.11% | 942,244 |
| Sep 30, 2026 | 217.00 | 223.00 | 216.65 | 217.89 | 217.89 | -0.07% | 411,937 |
| Sep 29, 2026 | 208.90 | 219.50 | 207.21 | 218.05 | 218.05 | 4.43% | 740,019 |
| Sep 28, 2026 | 218.00 | 219.86 | 207.64 | 208.80 | 208.80 | -4.04% | 611,079 |
| Sep 25, 2026 | 215.98 | 222.00 | 213.99 | 217.58 | 217.58 | 1.60% | 603,533 |
| Sep 24, 2026 | 230.45 | 233.10 | 212.41 | 214.15 | 214.15 | -7.86% | 1,623,096 |
| 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 |