Hikal

Hikal Ltd Historical Data

NSEBSE

₹269.8

(0.69%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	255	264.8	253.5	263.35	12,964	6,89,28,858.75	1,22,812
20-Aug-2025	263.35	264.3	257.25	258.6	13,800	7,18,07,656.9	1,55,706
21-Aug-2025	256	258.95	252.5	253.6	15,917	7,65,90,539.7	1,63,899
22-Aug-2025	248	263	245	254.9	61,331	79,69,26,021.75	11,15,641
25-Aug-2025	257.5	258.25	249.15	256.7	22,442	22,42,94,404.8	4,32,038
26-Aug-2025	255.8	258.65	249	255.75	26,887	30,92,31,541.5	7,38,211
28-Aug-2025	254.05	261.9	252.1	254.05	15,901	10,78,25,041.9	1,73,746
29-Aug-2025	254.05	257.4	252.65	255	10,239	7,03,00,212.25	1,54,141
01-Sep-2025	256.3	259.95	252.55	256.4	13,371	7,63,14,102.6	1,63,909
02-Sep-2025	256.4	275.75	253.55	269.3	33,558	30,65,14,460.4	3,03,175
03-Sep-2025	269.3	271.95	266.25	267.9	9,820	7,21,52,560	1,23,907
04-Sep-2025	270	270.7	258.2	259.75	15,421	7,02,91,558.95	1,49,535
05-Sep-2025	260.55	264.55	258.6	262.1	8,939	4,78,90,091.8	85,226
08-Sep-2025	262.6	263.7	258.55	259.6	7,599	3,83,38,721.65	80,902
09-Sep-2025	259.7	265.7	257	263.75	8,241	5,75,15,424.3	81,123
10-Sep-2025	263.75	265.7	258.15	259.85	7,606	4,67,29,771.4	97,324
11-Sep-2025	260.85	264.3	256.35	259.9	15,774	10,41,10,226.1	2,55,516
12-Sep-2025	260.3	263.5	256.15	257.45	6,815	6,23,19,918.9	1,34,371
15-Sep-2025	259.75	264	257.7	259.2	5,128	3,82,15,257.55	82,043
16-Sep-2025	259.1	269.5	258	267.95	9,521	9,76,15,785.1	1,94,434
17-Sep-2025	270	271	266	269.8	7,136	6,20,67,571.75	1,13,680

Hikal: Related NEWS

No Record Found

Invest wise with Expert advice