Hikal

Hikal Ltd Historical Data

NSEBSE

₹168.48

(1.53%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

20/02/2026

To Date

20/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	204	210.3	203.6	205.89	11,584	11,48,98,532.34	1,08,639
19-Feb-2026	205.89	213	201.1	202.01	10,171	14,00,24,924.44	1,82,068
20-Feb-2026	202.9	205.7	200.11	202.27	7,117	8,45,56,306.95	1,05,274
23-Feb-2026	208	208	201.42	203.63	6,307	7,21,39,143.69	81,294
24-Feb-2026	202	203.5	199.48	200.56	5,137	6,02,63,381.23	1,22,563
25-Feb-2026	202	203.62	198.46	200.89	3,716	3,64,27,597.46	71,210
26-Feb-2026	202.39	206.8	200.41	201.52	7,687	7,18,80,849.7	1,32,694
27-Feb-2026	201.52	201.88	195.6	196.68	5,104	6,05,97,824.34	1,28,074
02-Mar-2026	187	195	187	192.14	5,323	4,57,76,648.35	1,11,430
04-Mar-2026	188.5	190.42	181.5	186.26	8,143	8,91,45,800.83	1,86,536
05-Mar-2026	186	187.27	180.8	184.08	4,609	4,61,48,637.75	1,16,199
06-Mar-2026	184.88	186.67	180.92	181.59	3,668	3,67,50,811.49	1,09,727
09-Mar-2026	177.99	178.22	171.25	173.96	7,836	10,27,85,975.68	3,56,833
10-Mar-2026	176.87	182.1	174.92	180.98	4,971	6,28,09,963.87	1,40,011
11-Mar-2026	180.98	186.68	178.1	179.73	4,345	6,09,90,495.37	1,37,627
12-Mar-2026	178	182.35	174	180.25	4,439	4,68,53,103.82	1,04,130
13-Mar-2026	178	179.35	172.05	172.41	4,937	5,01,51,889.79	1,80,470
16-Mar-2026	172	173.87	166.5	169.24	7,072	6,25,90,641.99	1,63,791
17-Mar-2026	169.15	173.25	168.25	169.79	3,915	4,51,29,348.83	1,46,988
18-Mar-2026	170	176.8	165.92	173.58	12,602	19,45,32,539.99	5,90,285
19-Mar-2026	172	172	165.4	165.94	3,230	3,43,12,260.74	1,21,306

Hikal: Related NEWS

No Record Found

Invest wise with Expert advice