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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	242.9	240.3	240.3	243.95	239.9	124,411
October 15, 2025	239.25	241.95	241.95	243.9	236.8	173,108
October 14, 2025	240.7	238.3	238.3	242.5	236.2	297,290
October 13, 2025	245.05	239.85	239.85	248.05	239.05	512,421
October 10, 2025	247.6	248.05	248.05	251.25	246	227,167
October 09, 2025	250.2	246.95	246.95	252.9	244.85	215,554
October 08, 2025	250.9	250.4	250.4	251.75	249.15	122,194
October 07, 2025	253.1	250.2	250.2	254.1	249.3	156,717
October 06, 2025	254.8	253.1	253.1	254.95	250.05	197,369
October 03, 2025	255.05	254.05	254.05	257.5	252	219,004
October 01, 2025	252	255	255	256.15	251	129,631
September 30, 2025	254.8	251.6	251.6	256.55	250.1	161,558
September 29, 2025	252.5	250.2	250.2	254	247.05	316,615
September 26, 2025	256.5	255.1	255.1	258.1	251	429,550
September 25, 2025	259.85	258.6	258.6	264.85	257.1	405,986
September 24, 2025	262.45	259.85	259.85	282.7	258	3.31M
September 23, 2025	263	260.1	260.1	263.05	258.55	130,445
September 22, 2025	269.4	262.9	262.9	269.45	262	162,946
September 19, 2025	267.5	269.4	269.4	272	265.55	243,458
September 18, 2025	272	267.05	267.05	273.45	265.4	249,702
September 17, 2025	270	269.8	269.8	271	266	230,952
September 16, 2025	259.1	267.95	267.95	269.5	258	368,604
September 15, 2025	259.75	259.2	259.2	264	257.7	146,605
September 12, 2025	260.3	257.45	257.45	263.5	256.15	240,553
September 11, 2025	260.85	259.9	259.9	264.3	256.35	400,742
September 10, 2025	263.75	259.85	259.85	265.7	258.15	178,495
September 09, 2025	259.7	263.75	263.75	265.7	257	219,685
September 08, 2025	262.6	259.6	259.6	263.7	258.55	146,917

Hikal Limited (HIKAL.NS) NSE