Hikal

Hikal Ltd Historical Data

NSEBSE

₹243.14

(-3.86%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	230.78	236	228.2	233.55	7,900	7,34,03,310.47	2,05,929
18-Nov-2025	233.55	234.9	228.35	228.97	2,478	2,03,64,107.98	52,775
19-Nov-2025	229.9	231	225	227.15	4,148	3,28,49,637.86	78,029
20-Nov-2025	228.9	229.04	225.05	228.32	2,861	2,85,69,807.84	73,713
21-Nov-2025	228.32	228.39	220.05	224.98	7,796	6,86,93,835.93	1,91,541
24-Nov-2025	225	225.79	218	219.2	5,738	6,18,52,064.3	1,74,176
25-Nov-2025	219.95	226	218.54	224.74	18,365	8,20,35,452.22	76,234
26-Nov-2025	224.74	226.25	220.51	221.05	3,870	2,50,37,168.85	67,049
27-Nov-2025	220	223.8	220	221.25	3,173	2,33,53,548.66	41,101
28-Nov-2025	221.25	223.49	219.64	222.92	3,376	1,69,62,379.89	44,580
01-Dec-2025	224.87	228.6	223.31	226.07	4,552	3,21,14,081.6	77,990
02-Dec-2025	225.65	226.78	222.28	223.61	4,638	2,96,08,201.21	78,433
03-Dec-2025	224.95	254.9	224.64	244.17	3,16,337	10,97,64,21,820.69	19,22,102
04-Dec-2025	248.49	261	242	252.89	1,56,976	5,06,84,55,209.45	13,79,559
05-Dec-2025	249.99	251.39	240.11	243.14	31,240	90,79,60,744.98	3,55,345

Hikal: Related NEWS

No Record Found

Invest wise with Expert advice