Hikal

Hikal Ltd Historical Data

NSEBSE

₹196.68

(-2.40%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	192.99	194.03	188	190.11	3,429	2,35,90,698.97	52,545
02-Feb-2026	190.1	191.5	182	186.56	5,223	3,57,43,248.81	1,02,311
03-Feb-2026	194.09	199.44	192.79	195.33	6,619	7,48,48,537.66	1,40,279
04-Feb-2026	195.4	198.47	193.7	196.5	3,455	2,56,41,161.64	48,822
05-Feb-2026	197.48	197.79	190.11	190.88	4,449	3,17,63,475.96	82,705
06-Feb-2026	190	190	177.35	179.52	7,560	9,01,74,592.27	2,73,245
09-Feb-2026	180	192.99	180	183.45	9,578	11,74,43,972.6	2,91,065
10-Feb-2026	183.95	196.93	183.95	189.24	12,733	15,00,03,900.02	1,75,690
11-Feb-2026	191.32	195	186.1	190.68	7,403	12,50,01,201.46	3,64,961
12-Feb-2026	197	222.8	194.47	215.05	2,11,442	8,11,60,31,192.83	20,78,941
13-Feb-2026	210	219.84	205.8	213.52	56,722	1,32,34,50,014.88	4,75,835
16-Feb-2026	213.52	213.55	204.16	209.64	16,106	33,58,88,895.14	2,37,878
17-Feb-2026	208.61	212	203.41	204.39	9,340	13,48,63,506.79	1,20,411
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

Hikal: Related NEWS

No Record Found

Invest wise with Expert advice