Hikal

Hikal Ltd Historical Data

NSEBSE

₹254.05

(-0.37%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	272	273.45	265.4	267.05	6,459	6,70,65,381.45	1,45,248
19-Sep-2025	267.5	272	265.55	269.4	6,722	6,54,17,630.9	1,10,778
22-Sep-2025	269.4	269.45	262	262.9	4,966	4,32,10,596.3	1,01,366
23-Sep-2025	263	263.05	258.55	260.1	5,450	3,39,61,306.9	66,535
24-Sep-2025	262.45	282.7	258	259.85	67,148	89,47,29,453.35	7,85,369
25-Sep-2025	259.85	264.85	257.1	258.6	10,571	10,59,46,866.1	1,80,104
26-Sep-2025	256.5	258.1	251	255.1	13,239	10,93,59,344.65	2,36,126
29-Sep-2025	252.5	254	247.05	250.45	12,827	8,85,94,500.1	1,31,492
30-Sep-2025	254.8	256.55	250.1	251.6	6,442	4,06,97,380.6	58,310
01-Oct-2025	252	256.15	251	255	4,729	3,29,32,165.3	63,111
03-Oct-2025	255.05	257.5	252	254.05	7,025	5,56,01,100.2	1,15,247

Hikal: Related NEWS

No Record Found

Invest wise with Expert advice