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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	262.6	259.6	259.6	263.7	258.55	146,917
September 05, 2025	260.55	262.1	262.1	264.55	258.6	182,811
September 04, 2025	270	259.75	259.75	270.7	258.2	267,761
September 03, 2025	269.3	267.9	267.9	271.95	266.25	268,951
September 02, 2025	256.4	269.3	269.3	275.75	253.55	1.14M
September 01, 2025	256.3	256.4	255.6	259.95	252.55	298,798
August 29, 2025	254.05	255	255	257.4	252.65	275,214
August 28, 2025	254.05	254.05	254.05	261.9	252.1	420,268
August 26, 2025	255.8	255.75	255.75	258.65	249	1.22M
August 25, 2025	257.5	256.7	256.7	258.25	249.15	885,069
August 22, 2025	248	254.9	254.9	263	245	3.14M
August 21, 2025	256	253.6	253.6	258.95	252.5	301,290
August 20, 2025	263.35	258.6	258.6	264.3	257.25	276,544
August 19, 2025	255	263.35	263.35	264.8	253.5	264,662
August 18, 2025	257	257.15	257.15	264.05	252.5	449,174
August 14, 2025	256.6	249.3	249.3	259.5	247.5	425,215
August 13, 2025	267.85	255.65	255.65	268.2	254.05	589,853
August 12, 2025	270	268.2	268.2	275.55	264.6	377,292
August 11, 2025	294.8	269.55	269.55	294.8	266.75	793,924
August 08, 2025	285	290.6	290.6	298	285	445,063
August 07, 2025	306.95	292.75	292.75	307.65	281	1.18M
August 06, 2025	315	307.65	307.65	318.45	302.5	240,645
August 05, 2025	315.6	316.05	316.05	319	311.45	138,023
August 04, 2025	318	314.7	314.7	320	312.55	143,947
August 01, 2025	323	317.25	317.25	330	315	349,476
July 31, 2025	325	323.1	323.1	328	322	170,966
July 30, 2025	325.9	329.8	329.8	331.05	322	316,770
July 29, 2025	323	324.45	324.45	332.4	320.3	240,742
July 28, 2025	331.65	323.5	323.5	336.5	322.35	222,557
July 25, 2025	337.45	331.95	331.95	338.2	330.25	144,539
July 24, 2025	342.7	338.55	338.55	343.85	333.05	300,678
July 23, 2025	339.4	342.15	342.15	343.5	338.35	152,167
July 22, 2025	339	337.95	337.95	339.35	328	556,697
July 21, 2025	344	337.75	337.75	345.3	337.1	170,388
July 18, 2025	353	343.25	343.25	353.8	342.15	205,525
July 17, 2025	346.55	352.05	352.05	355	345.15	292,091
July 16, 2025	347.15	346.9	346.9	349.9	345.05	120,159
July 15, 2025	343.7	347.15	347.15	348.95	343.6	221,871
July 14, 2025	340	342.85	342.85	345.7	336.4	192,078
July 11, 2025	340	340.5	340.5	345.45	339.1	164,590
July 10, 2025	343.8	340.05	340.05	346.4	338.8	154,009
July 09, 2025	344.85	342.85	342.85	346.5	341.95	142,929
July 08, 2025	344	344	344	347.55	340.7	143,861
July 07, 2025	345.9	341.85	341.85	349.9	340.95	153,882
July 04, 2025	347.25	345.45	345.45	349.05	342.8	176,039
July 03, 2025	346.55	347.3	347.3	350	344.45	229,867
July 02, 2025	346.85	346.55	346.55	348.95	339.05	663,442
July 01, 2025	355.95	346.05	346.05	361.9	343.35	936,452
June 30, 2025	362.2	358.9	358.9	364.55	355.1	296,420
June 27, 2025	360.9	362.95	362.95	364.05	357.8	167,346
June 26, 2025	367.8	359.7	359.7	369.5	358.75	243,585
June 25, 2025	361.8	366.45	366.45	372.7	361.8	189,251
June 24, 2025	359.1	366.8	366.8	369.4	359.1	185,661
June 23, 2025	355	357.15	357.15	362.1	354.55	155,341
June 20, 2025	360.95	359.45	359.45	362.5	357	128,616
June 19, 2025	365.7	359.75	359.75	369	357.25	147,976
June 18, 2025	372	365.55	365.55	374.85	363.5	203,837
June 17, 2025	380	370.5	370.5	382.3	369	265,969
June 16, 2025	377	375.9	375.9	379.85	370.9	143,519
June 13, 2025	374.85	375.8	375.8	377.85	371.4	173,076

Hikal Limited (HIKAL.NS) NSE