Hikal Limited (HIKAL.NS) NSE

160.96

+1(+0.63%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	155.65	160.96	160.96	162	152.04	294,874
April 01, 2026	155	159.96	159.96	162	150.22	443,994
March 30, 2026	153.54	147.08	147.08	155.78	146.25	616,525
March 27, 2026	163.9	155.88	155.88	163.9	155	872,637
March 25, 2026	164.6	165.33	165.33	169.32	162.25	476,670
March 24, 2026	160.91	161.93	161.93	163.2	155.16	485,513
March 23, 2026	165.78	156.53	156.53	165.86	155.01	558,607
March 19, 2026	172	165.94	165.94	172	165.4	203,822
March 18, 2026	170	173.58	173.58	176.8	165.92	1.14M
March 17, 2026	169.15	169.79	169.79	173.25	168.25	263,838
March 16, 2026	172	169.24	169.24	173.87	166.5	370,311
March 13, 2026	178	172.41	172.41	179.35	172.05	287,470
March 12, 2026	178	180.25	180.25	182.35	174	261,264
March 11, 2026	180.98	179.73	179.73	186.68	178.1	334,885
March 10, 2026	176.87	180.98	180.98	182.1	174.92	352,692
March 09, 2026	177.99	173.96	173.96	178.22	171.25	590,586
March 06, 2026	184.88	181.59	181.59	186.67	180.92	200,628
March 05, 2026	186	184.08	184.08	187.27	180.8	251,704
March 02, 2026	187	192.14	192.14	195	187	239,442
February 27, 2026	201.52	196.68	196.68	201.88	195.6	305,591
February 26, 2026	202.39	201.52	201.52	206.8	200.41	354,392
February 25, 2026	202	200.89	200.89	203.62	198.46	181,465
February 24, 2026	202	200.56	200.56	203.5	199.48	299,705
February 23, 2026	208	203.63	203.63	208	201.42	354,419
February 20, 2026	202.9	202.27	0	205.7	200.11	415,540
February 19, 2026	205.89	202.01	0	213	201.1	677,285
February 18, 2026	204	205.89	0	210.3	203.6	558,685
February 17, 2026	208.61	204.39	0	212	203.41	649,703
February 16, 2026	213.52	209.64	0	213.55	204.16	1.62M
February 13, 2026	210	213.52	0	219.84	205.8	6.19M
February 12, 2026	197	215.05	0	222.8	194.47	37.37M
February 11, 2026	191.32	190.68	0	195	186.1	658,346
February 10, 2026	183.95	189.24	0	196.93	183.95	784,139
February 09, 2026	180	183.45	0	192.99	180	632,540
February 06, 2026	190	179.52	0	190	177.35	494,969
February 05, 2026	197.48	190.88	0	197.79	190.11	165,176
February 04, 2026	195.4	196.5	0	198.47	193.7	130,859
February 03, 2026	194.09	195.33	0	199.44	192.79	380,947
February 02, 2026	190.1	186.56	0	191.5	182	192,552
February 01, 2026	192.99	190.11	0	194.03	188	123,729
January 30, 2026	189.1	192.58	0	195.8	188.8	152,049
January 29, 2026	197.6	191.02	0	197.6	190.28	113,803
January 28, 2026	194.05	196.05	0	199	192.92	240,495
January 27, 2026	194.56	193.7	0	196.7	189.84	153,711
January 23, 2026	199.78	194.56	0	201.4	193	135,852
January 22, 2026	202	199.58	0	209	198.07	223,654
January 21, 2026	205.72	200.38	0	206.34	199.61	297,595
January 20, 2026	210.98	207.83	0	211.15	207.3	146,389
January 19, 2026	209.67	212.19	0	218	208.48	330,757
January 16, 2026	209.11	209.67	0	210.99	208.04	194,303
January 14, 2026	211.35	211.91	0	213.49	209.85	125,303
January 13, 2026	214.37	212.83	0	215	211.55	138,905
January 12, 2026	211.26	214.92	0	215.5	209.54	277,235
January 09, 2026	219.01	215.51	0	220	213.25	212,463
January 08, 2026	224.76	218.28	0	224.76	217.1	290,251
January 07, 2026	224.7	222.8	0	226.12	221.33	208,620
January 06, 2026	226.2	223.15	0	226.2	222.2	121,899
January 05, 2026	226.55	225.22	0	228.15	223.61	157,138
January 02, 2026	227.25	226.96	0	229	225.28	446,485
January 01, 2026	227.79	226.92	0	229.1	225.53	198,193