Skip to main content
logo
Hikal Limited (NSE:HIKAL)
India flag India · Delayed Price · Currency is INR
204.77
+6.17 (3.11%)
Jun 19, 2026, 3:30 PM IST

NSE:HIKAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026199.26209.80196.96204.77204.773.11%723,618
Jun 18, 2026189.99199.90189.38198.60198.604.55%871,806
Jun 17, 2026189.70191.17189.00189.96189.960.14%153,927
Jun 16, 2026187.44193.95186.85189.70189.701.31%264,080
Jun 15, 2026188.00194.71186.00187.25187.251.77%340,598
Jun 12, 2026180.07185.20178.55183.99183.994.45%147,486
Jun 11, 2026178.31180.00174.97176.15176.15-1.21%139,778
Jun 10, 2026181.32184.39177.93178.31178.31-1.66%160,170
Jun 9, 2026181.30181.84177.24181.32181.320.86%185,995
Jun 8, 2026188.00189.08178.60179.78179.78-5.19%246,979
Jun 5, 2026194.32194.61189.00189.62189.62-1.19%163,359
Jun 4, 2026186.94194.50186.71191.90191.902.09%196,724
Jun 3, 2026191.42192.99186.94187.98187.98-1.80%112,207
Jun 2, 2026190.30192.40188.10191.42191.42-0.38%179,666
Jun 1, 2026193.91199.00191.00192.15192.15-1.60%262,924
May 29, 2026209.00210.00193.00195.28195.28-11.77%1,142,633
May 27, 2026218.59228.00218.00221.32221.321.50%1,009,089
May 26, 2026214.01220.37212.30218.05218.051.86%559,457
May 25, 2026207.10215.00206.39214.06214.064.25%445,393
May 22, 2026206.00209.80204.88205.34205.34-0.08%116,488
May 21, 2026205.98209.36203.65205.50205.500.40%190,261
May 20, 2026202.40208.35200.20204.69204.690.45%200,882
May 19, 2026196.87206.00196.81203.78203.783.74%204,453
May 18, 2026201.39201.39194.01196.44196.44-2.49%168,440
May 15, 2026209.70209.80201.00201.46201.46-3.50%164,034
May 14, 2026202.05210.00198.73208.76208.763.44%327,246
May 13, 2026198.68204.90198.21201.82201.821.58%181,844
May 12, 2026208.10209.96197.12198.68198.68-5.12%266,042
May 11, 2026209.40214.60207.50209.40209.40-0.64%302,539
May 8, 2026212.95218.00210.09210.75210.75-1.01%344,225
May 7, 2026210.72217.00207.40212.90212.900.74%479,423
May 6, 2026199.20212.77197.50211.34211.347.25%1,385,980
May 5, 2026196.50199.00193.00197.05197.051.20%328,198
May 4, 2026189.85197.00189.52194.72194.722.89%233,991
Apr 30, 2026188.55190.98185.25189.25189.250.06%193,447
Apr 29, 2026188.01194.40186.11189.14189.140.76%346,660
Apr 28, 2026190.63190.63187.00187.72187.72-0.76%142,315
Apr 27, 2026182.51190.25182.01189.15189.154.45%200,656
Apr 24, 2026188.37188.37179.50181.10181.10-3.22%261,016
Apr 23, 2026188.38191.50186.25187.13187.13-1.10%225,976
Apr 22, 2026188.39189.63186.51189.21189.210.85%156,863
Apr 21, 2026188.81192.00187.00187.61187.61-0.41%167,117
Apr 20, 2026194.79194.79187.12188.39188.39-1.83%438,025
Apr 17, 2026189.86193.88188.65191.90191.901.86%310,646
Apr 16, 2026188.79189.80185.11188.39188.390.45%190,391
Apr 15, 2026185.00189.00184.61187.55187.552.63%273,431
Apr 13, 2026179.00185.60173.21182.74182.741.57%302,263
Apr 10, 2026176.19181.70175.58179.91179.912.95%377,645
Apr 9, 2026175.00177.85171.71174.75174.750.02%261,274
Apr 8, 2026172.00176.90168.64174.71174.715.77%406,686