Hiliks Technolog

Hiliks Technologies Ltd Historical Data

NSEBSE

₹59

(2.34%)

Sep 18, 2025|01:10:00 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	57.8	57.8	51.6	54	26	1,41,652	1,603
20-Aug-2025	54	54	52	52.01	41	2,31,494	4,148
21-Aug-2025	52.52	52.99	50	51.99	85	10,07,144	17,179
22-Aug-2025	54	54.59	50.75	51	92	3,84,742	5,590
25-Aug-2025	50.75	59.89	50.75	51.16	57	5,42,353	9,631
26-Aug-2025	51.5	51.5	49.55	50	39	5,02,339	9,938
28-Aug-2025	45.5	50.9	45.5	47.98	91	4,48,195	8,434
29-Aug-2025	48.21	54.84	47	50	33	1,04,598	1,644
01-Sep-2025	50.25	53.01	50.25	53.01	29	2,23,774	4,248
02-Sep-2025	53.89	53.89	50.7	50.8	31	2,48,187	3,467
03-Sep-2025	53	53	45.55	48.52	105	4,33,954	5,172
04-Sep-2025	52.8	52.8	47	48.82	35	1,49,965	1,680
05-Sep-2025	49.2	51.77	49.1	50.83	46	3,10,804	5,537
08-Sep-2025	51	59.9	50.98	53.99	114	9,91,055	11,761
09-Sep-2025	54	59.95	50.5	52.69	201	6,70,916	8,506
10-Sep-2025	55	55	52.69	54.28	38	1,83,747	2,635
11-Sep-2025	56	56	53	55.24	40	3,02,548	5,197
12-Sep-2025	57	57.99	52.5	55.15	79	3,71,522	5,426
15-Sep-2025	55.15	58	55.15	57.74	69	3,23,772	3,776
16-Sep-2025	59.99	61.98	55.3	59.06	116	5,81,960	6,353
17-Sep-2025	59.06	62.75	56.25	57.65	53	5,37,984	6,922

Hiliks Technolog: Related NEWS

No Record Found

Invest wise with Expert advice