Hikal Limited HIKAL
NSE · India · Health Technology
INR 218.50+0.61 (+0.28%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 218.14 | +0.11% | INR 218.19 | INR 224.99 | INR 213.77 | 942.24K |
| 2026-09-30 | INR 217.89 | -0.07% | INR 217.00 | INR 223.00 | INR 216.65 | 411.94K |
| 2026-09-29 | INR 218.05 | +4.43% | INR 208.90 | INR 219.50 | INR 207.21 | 740.02K |
| 2026-09-28 | INR 208.80 | -4.04% | INR 218.00 | INR 219.86 | INR 207.64 | 611.08K |
| 2026-09-25 | INR 217.58 | +1.60% | INR 215.98 | INR 222.00 | INR 213.99 | 603.53K |
| 2026-09-24 | INR 214.15 | -7.86% | INR 230.45 | INR 233.10 | INR 212.41 | 1.62M |
| 2026-09-23 | INR 232.43 | +2.39% | INR 229.00 | INR 240.88 | INR 227.10 | 1.32M |
| 2026-09-22 | INR 227.00 | -0.94% | INR 229.50 | INR 234.00 | INR 225.20 | 736.13K |
| 2026-09-21 | INR 229.15 | +1.38% | INR 226.04 | INR 235.00 | INR 226.04 | 555.37K |
| 2026-09-18 | INR 226.04 | +0.33% | INR 225.29 | INR 232.34 | INR 224.60 | 382.60K |
| 2026-09-17 | INR 225.29 | +0.41% | INR 222.23 | INR 231.35 | INR 219.95 | 647.01K |
| 2026-09-16 | INR 224.38 | +5.73% | INR 211.87 | INR 226.00 | INR 203.83 | 1.82M |
| 2026-09-15 | INR 212.22 | -5.66% | INR 227.87 | INR 227.87 | INR 210.15 | 851.83K |
| 2026-09-14 | INR 224.95 | 0.00% | INR 224.95 | INR 224.95 | INR 224.95 | 0 |
| 2026-09-11 | INR 224.95 | -4.19% | INR 231.02 | INR 232.39 | INR 221.98 | 902.88K |
| 2026-09-10 | INR 234.78 | -2.46% | INR 241.50 | INR 245.00 | INR 233.10 | 774.44K |
| 2026-09-09 | INR 240.69 | -2.16% | INR 245.88 | INR 245.90 | INR 238.76 | 1.27M |
| 2026-09-08 | INR 246.01 | +1.24% | INR 246.20 | INR 253.80 | INR 238.19 | 6.56M |
| 2026-09-07 | INR 243.00 | +9.31% | INR 222.01 | INR 257.00 | INR 218.82 | 31.09M |
| 2026-09-04 | INR 222.30 | -7.51% | INR 234.00 | INR 236.74 | INR 220.10 | 5.36M |
| 2026-09-03 | INR 240.36 | +19.82% | INR 201.15 | INR 240.72 | INR 201.15 | 20.20M |
| 2026-09-02 | INR 200.60 | +1.04% | INR 198.88 | INR 202.99 | INR 197.01 | 237.92K |
| 2026-09-01 | INR 198.54 | -1.42% | INR 201.00 | INR 205.00 | INR 197.01 | 211.55K |
| 2026-08-31 | INR 201.41 | -1.38% | INR 204.39 | INR 205.47 | INR 195.00 | 320.36K |
| 2026-08-28 | INR 204.23 | -0.20% | INR 204.85 | INR 206.89 | INR 202.23 | 139.27K |
| 2026-08-27 | INR 204.63 | -1.44% | INR 208.00 | INR 212.51 | INR 203.35 | 183.48K |
| 2026-08-26 | INR 207.63 | -0.36% | INR 208.37 | INR 210.49 | INR 207.00 | 105.54K |
| 2026-08-25 | INR 208.37 | -1.71% | INR 212.10 | INR 212.91 | INR 205.81 | 169.30K |
| 2026-08-24 | INR 211.99 | -1.68% | INR 219.85 | INR 219.85 | INR 210.35 | 185.01K |
| 2026-08-21 | INR 215.61 | +1.58% | INR 212.70 | INR 218.35 | INR 212.70 | 174.36K |
| 2026-08-20 | INR 212.26 | -0.86% | INR 214.46 | INR 215.55 | INR 211.53 | 166.37K |
| 2026-08-19 | INR 214.11 | -1.41% | INR 214.56 | INR 216.00 | INR 212.80 | 76.14K |
| 2026-08-18 | INR 217.18 | +2.05% | INR 213.00 | INR 217.50 | INR 212.12 | 138.41K |
| 2026-08-17 | INR 212.81 | -2.38% | INR 216.20 | INR 217.74 | INR 212.00 | 189.23K |
| 2026-08-14 | INR 217.99 | +0.76% | INR 217.50 | INR 223.99 | INR 216.50 | 253.07K |
| 2026-08-13 | INR 216.35 | +1.65% | INR 212.84 | INR 219.71 | INR 210.96 | 352.54K |
| 2026-08-12 | INR 212.84 | -2.36% | INR 217.98 | INR 218.35 | INR 211.10 | 242.63K |
| 2026-08-11 | INR 217.98 | -3.00% | INR 223.82 | INR 224.23 | INR 214.22 | 297.31K |
| 2026-08-10 | INR 224.72 | -1.07% | INR 226.35 | INR 227.70 | INR 222.00 | 239.39K |
| 2026-08-07 | INR 227.14 | +2.58% | INR 216.99 | INR 230.00 | INR 216.02 | 812.01K |
| 2026-08-06 | INR 221.43 | -4.79% | INR 233.90 | INR 239.90 | INR 216.05 | 3.16M |
| 2026-08-05 | INR 232.58 | +1.77% | INR 229.00 | INR 234.15 | INR 228.76 | 350.11K |
| 2026-08-04 | INR 228.54 | -0.59% | INR 230.88 | INR 233.39 | INR 227.01 | 250.09K |
| 2026-08-03 | INR 229.90 | +3.88% | INR 222.20 | INR 234.80 | INR 222.20 | 575.99K |
| 2026-07-31 | INR 221.31 | +1.99% | INR 217.00 | INR 223.40 | INR 216.40 | 142.20K |
| 2026-07-30 | INR 216.99 | -1.98% | INR 221.46 | INR 222.88 | INR 216.01 | 123.31K |
| 2026-07-29 | INR 221.38 | +2.02% | INR 217.95 | INR 224.00 | INR 216.99 | 243.58K |
| 2026-07-28 | INR 216.99 | -2.25% | INR 221.66 | INR 223.38 | INR 215.35 | 121.54K |
| 2026-07-27 | INR 221.98 | +2.11% | INR 218.11 | INR 224.50 | INR 218.11 | 197.35K |
| 2026-07-24 | INR 217.40 | +2.57% | INR 211.00 | INR 220.00 | INR 208.00 | 344.02K |
| 2026-07-23 | INR 211.95 | -0.80% | INR 213.01 | INR 216.48 | INR 210.15 | 200.05K |
| 2026-07-22 | INR 213.65 | -4.93% | INR 224.80 | INR 224.80 | INR 212.45 | 396.30K |
| 2026-07-21 | INR 224.74 | -1.11% | INR 227.26 | INR 228.59 | INR 218.50 | 462.09K |
| 2026-07-20 | INR 227.26 | -0.69% | INR 229.15 | INR 235.90 | INR 225.61 | 308.76K |
| 2026-07-17 | INR 228.83 | -2.38% | INR 234.00 | INR 234.88 | INR 226.22 | 239.42K |
| 2026-07-16 | INR 234.40 | -2.66% | INR 240.80 | INR 242.99 | INR 233.49 | 403.34K |
| 2026-07-15 | INR 240.80 | +1.51% | INR 238.60 | INR 248.70 | INR 237.23 | 617.60K |
| 2026-07-14 | INR 237.22 | -3.45% | INR 243.80 | INR 244.03 | INR 236.10 | 365.11K |
| 2026-07-13 | INR 245.69 | +0.38% | INR 244.00 | INR 252.80 | INR 241.53 | 1.31M |
| 2026-07-10 | INR 244.75 | +4.78% | INR 235.88 | INR 247.50 | INR 232.33 | 1.56M |
| 2026-07-09 | INR 233.59 | +2.10% | INR 228.00 | INR 241.90 | INR 228.00 | 1.71M |
| 2026-07-08 | INR 228.78 | +5.23% | INR 215.00 | INR 244.68 | INR 215.00 | 10.19M |
| 2026-07-07 | INR 217.40 | -1.26% | INR 221.00 | INR 222.79 | INR 216.21 | 123.12K |
| 2026-07-06 | INR 220.18 | -0.86% | INR 221.98 | INR 224.90 | INR 218.54 | 170.49K |
| 2026-07-03 | INR 222.10 | -0.44% | INR 224.85 | INR 225.75 | INR 220.32 | 122.62K |
| 2026-07-02 | INR 223.09 | +1.89% | INR 220.40 | INR 224.47 | INR 218.25 | 259.79K |
| 2026-07-01 | INR 218.96 | -1.09% | INR 221.88 | INR 227.00 | INR 216.90 | 344.20K |
| 2026-06-30 | INR 221.38 | +3.00% | INR 214.95 | INR 225.00 | INR 214.90 | 553.16K |
| 2026-06-29 | INR 214.93 | 0.00% | INR 216.38 | INR 219.50 | INR 212.61 | 206.58K |
| 2026-06-26 | INR 214.93 | 0.00% | INR 214.93 | INR 214.93 | INR 214.93 | 0 |
| 2026-06-25 | INR 214.93 | -1.55% | INR 219.99 | INR 223.00 | INR 213.01 | 261.42K |
| 2026-06-24 | INR 218.32 | +0.30% | INR 218.43 | INR 224.42 | INR 217.35 | 350.88K |
| 2026-06-23 | INR 217.67 | -0.41% | INR 215.00 | INR 225.80 | INR 215.00 | 936.38K |
| 2026-06-22 | INR 218.56 | +6.73% | INR 206.89 | INR 223.35 | INR 204.77 | 1.28M |
| 2026-06-19 | INR 204.77 | +3.11% | INR 199.26 | INR 209.80 | INR 196.96 | 723.62K |
| 2026-06-18 | INR 198.60 | +4.55% | INR 189.99 | INR 199.90 | INR 189.38 | 871.81K |
| 2026-06-17 | INR 189.96 | +0.14% | INR 189.70 | INR 191.17 | INR 189.00 | 153.93K |
| 2026-06-16 | INR 189.70 | +1.31% | INR 187.44 | INR 193.95 | INR 186.85 | 264.08K |
| 2026-06-15 | INR 187.25 | +1.77% | INR 188.00 | INR 194.71 | INR 186.00 | 340.60K |
| 2026-06-12 | INR 183.99 | +4.45% | INR 180.07 | INR 185.20 | INR 178.55 | 147.49K |
| 2026-06-11 | INR 176.15 | -1.21% | INR 178.31 | INR 180.00 | INR 174.97 | 139.78K |
| 2026-06-10 | INR 178.31 | -1.66% | INR 181.32 | INR 184.39 | INR 177.93 | 160.17K |
| 2026-06-09 | INR 181.32 | +0.86% | INR 181.30 | INR 181.84 | INR 177.24 | 186.00K |
| 2026-06-08 | INR 179.78 | -5.19% | INR 188.00 | INR 189.08 | INR 178.60 | 246.98K |
| 2026-06-05 | INR 189.62 | -1.19% | INR 194.32 | INR 194.61 | INR 189.00 | 163.36K |
| 2026-06-04 | INR 191.90 | +2.09% | INR 186.94 | INR 194.50 | INR 186.71 | 196.72K |
| 2026-06-03 | INR 187.98 | -1.80% | INR 191.42 | INR 192.99 | INR 186.94 | 112.21K |
| 2026-06-02 | INR 191.42 | -0.38% | INR 190.30 | INR 192.40 | INR 188.10 | 179.67K |
| 2026-06-01 | INR 192.15 | -1.60% | INR 193.91 | INR 199.00 | INR 191.00 | 262.92K |
| 2026-05-29 | INR 195.28 | -11.77% | INR 209.00 | INR 210.00 | INR 193.00 | 1.14M |