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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hikal Limited (HIKAL.NS) NSE