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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	202.9	202.27	202.27	205.7	200.11	415,540
February 19, 2026	205.89	202.01	202.01	213	201.1	677,285
February 18, 2026	204	205.89	205.89	210.3	203.6	558,685
February 17, 2026	208.61	204.39	204.39	212	203.41	649,703
February 16, 2026	213.52	209.64	209.44	213.55	204.16	1.62M
February 13, 2026	210	213.52	213.32	219.84	205.8	6.19M
February 12, 2026	197	215.05	215.05	222.8	194.47	37.37M
February 11, 2026	191.32	190.68	190.68	195	186.1	658,346
February 10, 2026	183.95	189.24	189.24	196.93	183.95	784,139
February 09, 2026	180	183.45	183.45	192.99	180	632,540
February 06, 2026	190	179.52	179.52	190	177.35	494,969
February 05, 2026	197.48	190.88	190.88	197.79	190.11	165,176
February 04, 2026	195.4	196.5	196.5	198.47	193.7	130,859
February 03, 2026	194.09	195.33	195.33	199.44	192.79	380,947
February 02, 2026	190.1	186.56	186.56	191.5	182	192,552
February 01, 2026	192.99	190.11	190.11	194.03	188	123,729
January 30, 2026	189.1	192.58	192.58	195.8	188.8	152,049
January 29, 2026	197.6	191.02	191.02	197.6	190.28	113,803
January 28, 2026	194.05	196.05	196.05	199	192.92	240,495
January 27, 2026	194.56	193.7	193.7	196.7	189.84	153,711
January 23, 2026	199.78	194.56	194.56	201.4	193	135,852
January 22, 2026	202	199.58	199.58	209	198.07	223,654
January 21, 2026	205.72	200.38	200.38	206.34	199.61	297,595
January 20, 2026	210.98	207.83	207.83	211.15	207.3	146,389
January 19, 2026	209.67	212.19	212.19	218	208.48	330,757
January 16, 2026	209.11	209.67	209.67	210.99	208.04	194,202
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

Hikal Limited (HIKAL.NS) NSE