Hikal

Hikal Ltd Historical Data

NSEBSE

₹230.78

(-3.99%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	239.25	243.9	236.8	241.95	6,843	4,17,71,916	92,658
16-Oct-2025	242.9	243.95	239.9	240.3	4,407	3,00,07,257	70,368
17-Oct-2025	241.2	241.8	238.7	240	3,511	2,08,95,757.5	52,438
20-Oct-2025	240.05	242.95	237.2	241.3	3,802	2,74,14,616.7	63,491
21-Oct-2025	242.8	244.9	242.55	243.75	1,795	1,25,39,313.85	36,418
23-Oct-2025	244.85	245.9	242.25	244.15	4,252	3,62,81,664.7	94,887
24-Oct-2025	244.65	244.65	241	243	4,186	2,24,48,612.4	56,679
27-Oct-2025	244.95	244.95	240	242.6	4,431	2,84,04,025.6	71,261
28-Oct-2025	242.6	242.6	239.1	239.9	4,764	2,96,56,069.75	69,484
29-Oct-2025	240.05	245	239.9	241.55	3,806	3,31,74,727.35	76,861
30-Oct-2025	243.45	243.9	239.55	240.2	3,287	3,62,83,914.05	83,391
31-Oct-2025	240.2	240.95	237.05	238.35	5,701	3,44,74,995.1	94,612
03-Nov-2025	239	247	237.17	243.68	3,452	4,38,34,471.43	1,06,910
04-Nov-2025	243.55	246.15	239.32	240.34	2,185	2,44,98,011.09	58,832
06-Nov-2025	240.6	242.93	234.7	235.66	3,900	3,73,94,426.57	1,01,258
07-Nov-2025	230.05	236.8	229.1	231.87	3,276	3,87,00,669.84	96,843
10-Nov-2025	232.05	234.14	229.54	232.23	3,841	3,32,01,445.56	77,199
11-Nov-2025	232.95	232.95	230.03	232.03	2,359	1,49,46,494.74	36,831
12-Nov-2025	232.75	239.24	232	238.38	2,376	2,21,47,004.88	51,137
13-Nov-2025	239	243.1	235	240.37	3,153	4,08,48,829.8	96,489
14-Nov-2025	228	241.08	225.13	230.78	7,777	10,77,25,355.89	1,62,734

Hikal: Related NEWS

No Record Found

Invest wise with Expert advice