Skip to main content
Hikal Limited (BOM:524735)
India flag India · Delayed Price · Currency is INR
187.60
-1.75 (-0.92%)
At close: Apr 28, 2026

Hikal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026191.40191.40187.00187.60187.60-0.92%11,590
Apr 27, 2026181.55190.00181.55189.35189.354.30%19,380
Apr 24, 2026187.10187.35179.40181.55181.55-2.94%14,481
Apr 23, 2026187.55191.55186.15187.05187.05-1.27%7,577
Apr 22, 2026189.95189.95186.35189.45189.451.01%18,765
Apr 21, 2026187.20192.90187.00187.55187.55-0.66%37,417
Apr 20, 2026195.00195.00187.20188.80188.80-1.74%23,026
Apr 17, 2026190.00193.50188.45192.15192.151.91%24,273
Apr 16, 2026188.55189.95185.00188.55188.550.51%10,579
Apr 15, 2026183.10189.00183.05187.60187.602.46%27,367
Apr 13, 2026177.00186.00173.50183.10183.102.03%10,989
Apr 10, 2026176.00181.20176.00179.45179.452.60%24,298
Apr 9, 2026175.80177.40172.00174.90174.900.23%16,804
Apr 8, 2026172.20175.60168.95174.50174.505.73%20,245
Apr 7, 2026163.15172.45160.95165.05165.051.16%35,954
Apr 6, 2026164.85164.85157.35163.15163.151.52%10,751
Apr 2, 2026156.95161.60152.40160.70160.700.47%31,085
Apr 1, 2026159.00161.75150.00159.95159.958.77%20,850
Mar 30, 2026150.65155.80145.95147.05147.05-5.68%58,065
Mar 27, 2026162.45163.40155.00155.90155.90-5.83%37,963
Mar 25, 2026164.60169.40162.65165.55165.552.22%60,456
Mar 24, 2026160.00162.95155.50161.95161.953.28%30,198
Mar 23, 2026165.00166.10155.15156.80156.80-7.08%28,383
Mar 20, 2026166.10171.95166.10168.75168.751.66%15,973
Mar 19, 2026173.50173.50165.45166.00166.00-4.43%11,311
Mar 18, 2026169.00177.45166.00173.70173.702.15%50,412
Mar 17, 2026170.80173.00168.50170.05170.050.53%15,572
Mar 16, 2026170.00173.60166.55169.15169.15-1.86%20,979
Mar 13, 2026178.00178.70172.00172.35172.35-4.52%27,926
Mar 12, 2026179.50182.10174.15180.50180.500.61%41,552
Mar 11, 2026181.30186.00178.20179.40179.40-0.94%27,297
Mar 10, 2026178.35182.00174.95181.10181.104.08%15,048
Mar 9, 2026181.10181.10171.50174.00174.00-3.92%20,380
Mar 6, 2026184.10186.90180.95181.10181.10-1.60%7,268
Mar 5, 2026187.05187.35181.25184.05184.05-0.92%17,843
Mar 4, 2026188.30189.60181.40185.75185.75-3.43%34,698
Mar 2, 2026192.55195.00187.20192.35192.35-2.11%21,064
Feb 27, 2026202.20202.20195.70196.50196.50-2.75%13,009
Feb 26, 2026201.50206.50200.50202.05202.050.57%11,057
Feb 25, 2026201.05203.45198.65200.90200.900.12%6,904
Feb 24, 2026202.00203.20199.45200.65200.65-1.47%6,195
Feb 23, 2026202.70205.20201.80203.65203.650.77%7,597
Feb 20, 2026202.40205.50200.55202.10202.10-0.12%14,526
Feb 19, 2026204.60212.55201.35202.35202.35-1.65%15,032
Feb 18, 2026204.00208.60203.95205.75205.750.71%8,459
Feb 17, 2026209.45211.65203.60204.30204.30-2.58%21,146
Feb 16, 2026214.05214.05204.15209.70209.50-1.71%55,407
Feb 13, 2026210.75219.75206.00213.35213.15-1.48%310,208
Feb 12, 2026196.50228.00193.55216.55216.3413.23%2,134,525
Feb 11, 2026189.50194.70186.65191.25191.070.98%12,418
Feb 10, 2026184.45196.85184.00189.40189.222.68%49,457
Feb 9, 2026179.60192.65179.60184.45184.272.73%15,100
Feb 6, 2026190.00190.00178.00179.55179.38-6.02%11,743
Feb 5, 2026197.95197.95190.50191.05190.87-2.62%8,227
Feb 4, 2026194.60197.95194.40196.20196.010.28%5,099
Feb 3, 2026200.00200.00192.95195.65195.464.51%11,137
Feb 2, 2026188.00190.00182.50187.20187.02-1.71%11,634
Feb 1, 2026193.10194.10188.20190.45190.27-1.30%14,198
Jan 30, 2026191.15195.85188.90192.95192.770.86%7,107
Jan 29, 2026197.20197.20190.20191.30191.12-2.45%5,438
Jan 28, 2026190.45197.50190.45196.10195.910.93%8,868
Jan 27, 2026194.10196.45190.00194.30194.110.15%11,359
Jan 23, 2026199.60201.45192.60194.00193.81-2.98%7,151
Jan 22, 2026201.05204.80198.35199.95199.76-0.27%12,421
Jan 21, 2026205.00205.95199.90200.50200.31-3.54%17,686
Jan 20, 2026211.00211.50207.30207.85207.65-2.05%10,086
Jan 19, 2026207.15217.35207.15212.20212.001.24%13,164
Jan 16, 2026210.00210.85208.10209.60209.40-0.85%9,894
Jan 14, 2026207.80213.45207.80211.40211.20-0.70%9,044
Jan 13, 2026211.00214.75211.00212.90212.70-0.93%7,910
Jan 12, 2026213.15215.70209.30214.90214.70-0.26%17,565
Jan 9, 2026221.85221.85213.75215.45215.24-1.37%12,609
Jan 8, 2026223.35224.20217.00218.45218.24-2.15%10,655
Jan 7, 2026223.20225.20221.80223.25223.040.07%8,839
Jan 6, 2026225.30225.30222.50223.10222.89-0.93%10,475
Jan 5, 2026224.30228.10223.65225.20224.99-0.81%9,332
Jan 2, 2026230.00230.00226.00227.05226.830.02%164,307
Jan 1, 2026227.00228.20225.95227.00226.780.04%2,766
Dec 31, 2025225.05227.90225.05226.90226.68-0.33%8,373
Dec 30, 2025227.10228.30223.45227.65227.430.29%10,793
Dec 29, 2025229.95233.05226.55227.00226.78-2.95%158,173
Dec 26, 2025236.20237.90233.45233.90233.68-2.01%9,656
Dec 24, 2025248.90248.90236.15238.70238.47-1.49%28,632
Dec 23, 2025243.00249.30241.10242.30242.071.25%27,650
Dec 22, 2025237.30241.95237.20239.30239.070.91%17,389
Dec 19, 2025236.60239.30236.00237.15236.92-0.13%8,326
Dec 18, 2025238.50242.50235.95237.45237.22-0.44%23,786
Dec 17, 2025247.95247.95237.95238.50238.27-1.77%23,785
Dec 16, 2025250.60251.00242.00242.80242.57-3.11%13,015
Dec 15, 2025252.10252.55249.30250.60250.36-0.87%14,198
Dec 12, 2025252.95254.45250.60252.80252.56-0.77%31,711
Dec 11, 2025254.80257.80246.85254.75254.51-0.55%109,675
Dec 10, 2025233.50259.70233.50256.15255.919.70%415,764
Dec 9, 2025231.05239.25229.15233.50233.28-0.49%43,827
Dec 8, 2025242.35242.35232.00234.65234.43-3.20%163,719
Dec 5, 2025249.60251.20240.40242.40242.17-4.17%169,222
Dec 4, 2025248.30260.80242.45252.95252.713.77%2,547,585
Dec 3, 2025227.40254.60227.40243.75243.528.45%3,166,407
Dec 2, 2025226.35227.10221.90224.75224.54-0.47%7,579
Dec 1, 2025222.30228.70222.30225.80225.581.60%9,065