Home > Share Market > Stocks > Hikal > HIKAL Share Price History

Hikal - HIKAL Share Price History

Hikal

CMP as on 17-May-22 14:13

392.75

Open

₹ 388.00

Turnover (lac)

₹ 217

Prev. Close

₹ 384.65

Day's Vol (shares)

₹ 55,156

Day's Range (₹)

₹ 387.25
₹ 398.80

Hikal Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
16-May-2022 397 398 382 385 4,250 34.90 39,730 16.70 -12
13-May-2022 385 400 385 397 7,422 78.70 55,582 14.80 12.10
12-May-2022 390 392 376 381 6,485 57.50 58,070 15.60 -8.60
11-May-2022 399 402 384 395 7,869 65.30 45,094 18.10 -3.90
10-May-2022 395 412 382 395 11,727 129 83,942 29.20 0.25
09-May-2022 415 416 391 395 9,916 102 67,385 24.80 -20
06-May-2022 411 446 405 415 85,167 1,542 318,892 40.50 4.15
05-May-2022 380 434 375 422 42,141 660 243,237 59 41.70
04-May-2022 382 386 372 376 6,567 46.50 72,765 13.70 -6.40
02-May-2022 390 393 380 381 4,906 41.30 65,270 12.70 -8.60
29-Apr-2022 402 402 395 398 4,083 23.30 32,143 7.30 -4
28-Apr-2022 406 407 395 401 2,817 27.60 35,168 11.70 -4.80
27-Apr-2022 396 408 393 400 4,560 41.60 51,853 14.80 4.20
26-Apr-2022 390 399 390 396 5,590 49.30 61,754 9.45 6.40
25-Apr-2022 390 404 390 394 15,341 161 169,970 14.40 3.70
22-Apr-2022 410 427 410 418 2,820 22 29,426 17.30 7.65
21-Apr-2022 417 424 416 421 2,252 19.40 25,178 7.60 3.65
20-Apr-2022 416 428 414 415 3,412 33.30 48,165 14 -0.70
19-Apr-2022 426 429 415 419 4,141 39.60 52,201 14.10 -7.10
18-Apr-2022 430 433 418 423 4,346 50.40 75,682 14.80 -7.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity