Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hikal Limited (HIKAL) Historical Prices

IN:HIKAL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026204.20223.60204.20210.95210.95+3.03%148,2572.10
Oct 29, 2026201.80205.95201.80204.75204.75+1.16%12,6480.18
Oct 28, 2026199.30203.95198.35202.40202.40+0.05%9,9870.14
Oct 27, 2026198.15202.80195.05202.30202.30+3.82%12,1500.17
Oct 26, 2026192.80198.15191.50194.85194.85+0.05%15,8420.22
Oct 23, 2026202.30203.20190.00194.75194.75-3.99%20,7780.29
Oct 22, 2026213.05213.05202.00202.85202.85-3.86%34,5790.49
Oct 21, 2026216.00216.40208.05211.00211.00-2.68%14,0830.20
Oct 20, 2026216.80220.00212.15216.80216.80+0.00%00.00
Oct 19, 2026213.10220.00212.15216.80216.80+0.63%16,0310.22
Oct 16, 2026214.05216.60213.00215.45215.45-0.37%7,2690.10
Oct 15, 2026217.05219.25214.60216.25216.25-1.05%9,3570.13
Oct 14, 2026211.50218.95211.30218.55218.55+2.49%13,3370.18
Oct 13, 2026213.10213.80208.50213.25213.25+0.38%13,4060.18
Oct 12, 2026217.75217.80209.25212.45212.45-0.47%9,2210.13
Oct 09, 2026215.05216.90211.60213.45213.45+0.80%20,8320.28
Oct 08, 2026223.85223.85211.40211.75211.75-5.85%18,1410.24
Oct 07, 2026226.45228.15222.40224.90224.90-0.68%25,0390.34
Oct 06, 2026215.50227.40213.90226.45226.45+5.60%71,2560.96
Oct 05, 2026221.75221.80213.05214.45214.45-1.70%23,2540.30
Oct 02, 2026218.15224.90214.10218.15218.15+0.00%00.00
Oct 01, 2026217.80224.90214.10218.15218.15+0.16%72,8460.94
Sep 30, 2026220.00222.90217.05217.80217.80-0.14%43,9190.57
Sep 29, 2026208.25219.45207.95218.10218.10+4.18%64,6730.85
Sep 28, 2026214.30219.85208.05209.35209.35-3.95%35,4190.46
Sep 25, 2026215.45222.00214.00217.95217.95+1.75%42,9310.56
Sep 24, 2026232.30233.05212.35214.20214.20-7.97%109,9201.47
Sep 23, 2026228.95241.05227.20232.75232.75+2.15%79,8771.09
Sep 22, 2026228.90233.45225.95227.85227.85-0.57%36,3560.50
Sep 21, 2026225.70235.00224.40229.15229.15+1.35%35,9460.49
Sep 18, 2026225.15232.25224.85226.10226.10+0.33%40,3640.55
Sep 17, 2026223.95231.10220.75225.35225.35+0.49%25,3980.34
Sep 16, 2026211.15225.55204.60224.25224.25+5.60%80,3741.09
Sep 15, 2026226.30227.10211.00212.35212.35-5.58%67,6530.93
Sep 14, 2026224.90232.35221.80224.90224.90+0.00%00.00
Sep 11, 2026232.00232.35221.80224.90224.90-4.28%55,0790.76
Sep 10, 2026240.05244.35233.00234.95234.95-2.43%51,8250.72
Sep 09, 2026243.30245.45238.85240.80240.80-2.25%78,1721.10
Sep 08, 2026245.00254.10238.30246.35246.35+1.36%492,9667.80
Sep 07, 2026224.00256.70218.70243.05243.05+9.38%958,48519.90
Sep 04, 2026237.00237.00220.50222.20222.20-7.72%304,1077.00
Sep 03, 2026200.10241.25200.10241.20240.80+19.97%1,039,29538.25
Sep 02, 2026198.25203.00197.45201.05200.72+1.26%16,6600.62
Sep 01, 2026200.00205.25196.55198.55198.22-1.59%14,3690.53
Aug 31, 2026204.00205.45197.20201.75201.42-1.15%12,0040.44
Aug 28, 2026203.00206.50202.50204.10203.76-0.51%7,7900.29
Aug 27, 2026206.20212.05203.55205.15204.81-1.28%16,8400.62
Aug 26, 2026208.65210.70207.15207.80207.46-0.41%5,3350.19
Aug 25, 2026212.40212.50206.00208.65208.30-1.74%14,7070.52
Aug 24, 2026216.15218.05210.40212.35212.00-1.83%8,2460.29