Hikal Limited - HIKAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	211.35	211.91	211.91	213.49	209.85	125,302
January 13, 2026	214.37	212.83	212.83	215	211.55	138,905
January 12, 2026	211.26	214.92	214.92	215.5	209.54	277,235
January 09, 2026	219.01	215.51	215.51	220	213.25	212,423
January 08, 2026	224.76	218.28	218.28	224.76	217.1	290,251
January 07, 2026	224.7	222.8	222.8	226.12	221.33	208,620
January 06, 2026	226.2	223.15	223.15	226.2	222.2	121,899
January 05, 2026	226.55	225.22	225.22	228.15	223.61	157,138
January 02, 2026	227.25	226.96	226.96	229	225.28	446,431
January 01, 2026	227.79	226.92	226.92	229.1	225.53	198,193
December 31, 2025	226.9	226.83	226.83	227.79	225.4	146,895
December 30, 2025	227.49	226.97	226.97	227.78	223.59	391,417
December 29, 2025	230.1	228.01	228.01	232.45	226.55	321,567
December 26, 2025	238.4	233.98	233.98	238.7	233.02	184,761
December 24, 2025	244.86	238.15	238.15	248.74	236.14	452,536
December 23, 2025	244.4	242	242	248.99	240	477,192
December 22, 2025	238.4	239.57	239.57	241.95	237.16	173,566
December 19, 2025	237.98	237.11	237.11	239.47	235.35	187,626
December 18, 2025	241	237.34	237.34	242.01	235.5	345,242
December 17, 2025	243.97	238.3	238.3	244.03	237.11	327,300
December 16, 2025	251.29	242.76	242.76	251.29	241.35	400,680
December 15, 2025	252.5	250.38	250.38	252.6	249.2	353,023
December 12, 2025	252.01	252.71	252.71	254.49	250.51	526,084
December 11, 2025	254.99	254.84	254.84	257.8	246.55	2.38M
December 10, 2025	235.12	256.15	256.15	259.95	234.25	11.97M
December 09, 2025	231.68	233.25	233.25	239.34	228.81	995,515
December 08, 2025	241.94	234.05	234.05	241.94	231.1	1.29M
December 05, 2025	249.99	243.14	243.14	251.39	240.11	3.73M
December 04, 2025	248.49	252.89	252.89	261	242	20.2M
December 03, 2025	224.95	244.17	244.17	254.9	224.64	44.5M
December 02, 2025	225.65	223.61	223.61	226.78	222.28	131,846
December 01, 2025	224.87	226.07	226.07	228.6	223.31	142,023
November 28, 2025	221.25	222.92	222.92	223.49	219.64	76,434
November 27, 2025	220	221.25	221.25	223.8	220	105,420
November 26, 2025	224.74	221.05	221.05	226.25	220.51	112,708
November 25, 2025	219.95	224.74	224.74	226	218.54	367,365
November 24, 2025	225	219.2	219.2	225.79	218	280,642
November 21, 2025	228.32	224.98	224.98	228.39	220.05	306,935
November 19, 2025	229.9	227.15	227.15	231	225	144,137
November 18, 2025	233.55	228.97	228.97	234.9	228.35	89,142
November 17, 2025	230.78	233.55	233.55	236	228.2	314,420
November 14, 2025	228	230.78	230.78	241.08	225.13	462,755
November 13, 2025	239	240.37	240.37	243.1	235	169,245
November 12, 2025	232.75	238.38	238.38	239.24	232	93,744
November 11, 2025	232.95	232.03	232.03	232.95	230.03	64,552
November 10, 2025	232.05	232.23	232.23	234.14	229.54	143,315
November 07, 2025	230.05	231.87	231.87	236.8	229.1	165,880
November 06, 2025	240.6	235.66	235.66	242.93	234.7	157,510
November 04, 2025	243.55	240.34	240.34	246.15	239.32	101,097
November 03, 2025	239	243.68	243.68	247	237.17	181,173
October 31, 2025	240.2	238.35	238.35	240.95	237.05	144,199
October 30, 2025	243.45	240.2	240.2	243.9	239.55	150,343
October 29, 2025	240.05	241.55	241.55	245	239.9	137,177
October 28, 2025	242.6	239.9	239.9	242.6	239.1	123,361
October 27, 2025	244.95	242.6	242.6	244.95	240	117,277
October 24, 2025	244.65	242.85	242.85	244.65	241	87,678
October 23, 2025	244.85	244.15	244.15	245.9	242.25	148,701
October 21, 2025	242.8	243.75	243.75	244.9	242.55	51,466
October 20, 2025	240.05	241.3	241.3	242.95	237.2	115,355
October 17, 2025	241.2	240	240	241.8	238.7	87,037

Hikal Limited (HIKAL.NS) NSE