Hiliks Technologies Limited (BOM:539697)
India
· Delayed Price · Currency is INR 48.83
+2.31 (4.97%)
At close: Apr 28, 2026
Hiliks Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.50 | 49.00 | 47.50 | 48.83 | 48.83 | 4.97% | 1,848 |
| Apr 27, 2026 | 45.55 | 48.01 | 45.55 | 46.52 | 46.52 | -5.06% | 7,406 |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.12% | 176 |
| Apr 23, 2026 | 49.23 | 53.80 | 48.50 | 48.94 | 48.94 | -0.61% | 4,086 |
| Apr 22, 2026 | 48.60 | 50.00 | 48.50 | 49.24 | 49.24 | 0.67% | 2,641 |
| Apr 21, 2026 | 44.11 | 49.00 | 44.11 | 48.91 | 48.91 | -0.16% | 611 |
| Apr 20, 2026 | 53.20 | 53.20 | 46.95 | 48.99 | 48.99 | 1.26% | 6,925 |
| Apr 17, 2026 | 51.50 | 51.73 | 48.25 | 48.38 | 48.38 | 2.87% | 9,034 |
| Apr 16, 2026 | 47.01 | 48.00 | 47.00 | 47.03 | 47.03 | 0.06% | 697 |
| Apr 15, 2026 | 45.94 | 49.54 | 45.06 | 47.00 | 47.00 | 4.35% | 1,796 |
| Apr 13, 2026 | 47.03 | 50.00 | 44.68 | 45.04 | 45.04 | -6.17% | 3,846 |
| Apr 10, 2026 | 48.01 | 48.01 | 47.99 | 48.00 | 48.00 | -0.02% | 2,129 |
| Apr 9, 2026 | 48.05 | 48.30 | 48.00 | 48.01 | 48.01 | 1.67% | 5,298 |
| Apr 8, 2026 | 47.20 | 47.26 | 47.20 | 47.22 | 47.22 | 0.04% | 1,662 |
| Apr 7, 2026 | 50.99 | 50.99 | 47.20 | 47.20 | 47.20 | -0.11% | 3,335 |
| Apr 6, 2026 | 46.23 | 50.95 | 45.00 | 47.25 | 47.25 | 1.18% | 5,601 |
| Apr 2, 2026 | 42.50 | 46.75 | 42.50 | 46.70 | 46.70 | 9.88% | 9,641 |
| Apr 1, 2026 | 39.51 | 42.50 | 39.50 | 42.50 | 42.50 | 8.17% | 258 |
| Mar 30, 2026 | 42.00 | 42.00 | 39.20 | 39.29 | 39.29 | 0.31% | 5,094 |
| Mar 27, 2026 | 41.78 | 41.78 | 39.00 | 39.17 | 39.17 | -3.43% | 13,311 |
| Mar 25, 2026 | 42.10 | 47.77 | 40.50 | 40.56 | 40.56 | -9.87% | 37,425 |
| Mar 24, 2026 | 46.00 | 46.75 | 38.63 | 45.00 | 45.00 | 5.88% | 14,355 |
| Mar 23, 2026 | 47.50 | 47.50 | 41.85 | 42.50 | 42.50 | -8.60% | 6,865 |
| Mar 20, 2026 | 47.80 | 47.80 | 45.59 | 46.50 | 46.50 | 2.00% | 3,067 |
| Mar 19, 2026 | 47.99 | 47.99 | 44.02 | 45.59 | 45.59 | -1.02% | 1,204 |
| Mar 18, 2026 | 49.40 | 49.40 | 45.25 | 46.06 | 46.06 | -2.12% | 3,523 |
| Mar 17, 2026 | 43.16 | 47.42 | 43.06 | 47.06 | 47.06 | 3.84% | 5,734 |
| Mar 16, 2026 | 48.99 | 48.99 | 44.66 | 45.32 | 45.32 | -3.59% | 9,492 |
| Mar 13, 2026 | 50.35 | 50.35 | 45.60 | 47.01 | 47.01 | -2.02% | 7,973 |
| Mar 12, 2026 | 43.79 | 48.00 | 43.79 | 47.98 | 47.98 | 4.21% | 7,795 |
| Mar 11, 2026 | 42.00 | 46.04 | 42.00 | 46.04 | 46.04 | 4.99% | 33,330 |
| Mar 10, 2026 | 42.00 | 43.90 | 42.00 | 43.85 | 43.85 | 3.59% | 6,888 |
| Mar 9, 2026 | 41.81 | 46.00 | 41.81 | 42.33 | 42.33 | -3.82% | 3,212 |
| Mar 6, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -1.98% | 3,743 |
| Mar 5, 2026 | 45.81 | 45.81 | 44.90 | 44.90 | 44.90 | -1.99% | 325 |
| Mar 4, 2026 | 47.60 | 47.67 | 45.81 | 45.81 | 45.81 | -1.99% | 19,235 |
| Mar 2, 2026 | 45.83 | 46.74 | 45.83 | 46.74 | 46.74 | 1.99% | 3,310 |
| Feb 27, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.98% | 30,022 |
| Feb 26, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 2.00% | 21,491 |
| Feb 25, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 1.99% | 8,902 |
| Feb 24, 2026 | 43.00 | 43.23 | 43.00 | 43.20 | 43.20 | -1.08% | 13,917 |
| Feb 23, 2026 | 44.55 | 44.55 | 43.67 | 43.67 | 43.67 | -1.98% | 4,277 |
| Feb 20, 2026 | 45.36 | 45.36 | 44.48 | 44.55 | 44.55 | -1.79% | 2,034 |
| Feb 19, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.99% | 3,206 |
| Feb 18, 2026 | 47.20 | 47.20 | 46.28 | 46.28 | 46.28 | -1.99% | 591 |
| Feb 17, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -1.99% | 1,311 |
| Feb 16, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.99% | 866 |
| Feb 13, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.99% | 677 |
| Feb 12, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -1.99% | 1,483 |
| Feb 11, 2026 | 50.92 | 51.18 | 50.92 | 51.18 | 51.18 | -1.48% | 631 |
| Feb 10, 2026 | 54.05 | 54.05 | 51.94 | 51.95 | 51.95 | -1.98% | 3,149 |
| Feb 9, 2026 | 53.88 | 53.88 | 53.00 | 53.00 | 53.00 | 0.32% | 2,520 |
| Feb 6, 2026 | 52.83 | 54.97 | 52.83 | 52.83 | 52.83 | -1.99% | 16,681 |
| Feb 5, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.00% | 1,032 |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.58% | 1,008 |
| Feb 3, 2026 | 55.50 | 58.70 | 53.25 | 55.32 | 55.32 | -1.21% | 3,956 |
| Feb 2, 2026 | 53.39 | 56.05 | 52.00 | 56.00 | 56.00 | 4.89% | 11,433 |
| Feb 1, 2026 | 53.30 | 53.39 | 50.00 | 53.39 | 53.39 | 5.00% | 5,426 |
| Jan 30, 2026 | 48.44 | 50.85 | 46.16 | 50.85 | 50.85 | 4.95% | 6,688 |
| Jan 29, 2026 | 48.45 | 48.45 | 46.30 | 48.45 | 48.45 | 4.98% | 3,340 |
| Jan 28, 2026 | 44.84 | 46.15 | 44.00 | 46.15 | 46.15 | 4.98% | 4,285 |
| Jan 27, 2026 | 45.28 | 45.30 | 43.02 | 43.96 | 43.96 | -2.92% | 7,162 |
| Jan 23, 2026 | 45.28 | 45.50 | 45.28 | 45.28 | 45.28 | -1.99% | 3,591 |
| Jan 22, 2026 | 47.14 | 47.14 | 46.20 | 46.20 | 46.20 | -1.99% | 3,325 |
| Jan 21, 2026 | 46.20 | 47.14 | 46.20 | 47.14 | 47.14 | - | 1,542 |
| Jan 20, 2026 | 48.10 | 48.10 | 47.14 | 47.14 | 47.14 | -2.00% | 7,644 |
| Jan 19, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | 75 |
| Jan 16, 2026 | 46.99 | 48.00 | 46.99 | 48.00 | 48.00 | 0.13% | 1,370 |
| Jan 14, 2026 | 46.06 | 47.94 | 46.06 | 47.94 | 47.94 | 2.00% | 1,104 |
| Jan 13, 2026 | 47.04 | 47.04 | 47.00 | 47.00 | 47.00 | -0.09% | 1,412 |
| Jan 12, 2026 | 47.05 | 47.05 | 47.04 | 47.04 | 47.04 | -2.00% | 7,244 |
| Jan 9, 2026 | 49.30 | 49.30 | 48.00 | 48.00 | 48.00 | -1.68% | 3,210 |
| Jan 8, 2026 | 48.00 | 48.82 | 47.85 | 48.82 | 48.82 | - | 6,708 |
| Jan 7, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -1.99% | 4,699 |
| Jan 6, 2026 | 50.56 | 50.56 | 49.81 | 49.81 | 49.81 | -1.99% | 1,925 |
| Jan 5, 2026 | 51.80 | 51.80 | 50.82 | 50.82 | 50.82 | -1.99% | 2,487 |
| Jan 2, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.98% | 5,774 |
| Jan 1, 2026 | 52.90 | 53.00 | 52.90 | 52.90 | 52.90 | - | 1,207 |
| Dec 31, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.86% | 532 |
| Dec 30, 2025 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -2.00% | 730 |
| Dec 29, 2025 | 53.85 | 55.00 | 53.85 | 55.00 | 55.00 | 0.11% | 3,205 |
| Dec 26, 2025 | 56.06 | 56.06 | 54.94 | 54.94 | 54.94 | -2.00% | 2,780 |
| Dec 24, 2025 | 56.06 | 56.98 | 56.06 | 56.06 | 56.06 | -1.99% | 3,276 |
| Dec 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.07% | 2,695 |
| Dec 22, 2025 | 59.60 | 59.60 | 57.50 | 57.82 | 57.82 | -1.16% | 2,169 |
| Dec 19, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 1.74% | 13,118 |
| Dec 18, 2025 | 57.00 | 57.60 | 57.00 | 57.50 | 57.50 | 1.25% | 5,941 |
| Dec 17, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -1.98% | 6,385 |
| Dec 16, 2025 | 60.50 | 60.50 | 56.02 | 57.94 | 57.94 | -0.96% | 18,300 |
| Dec 15, 2025 | 56.00 | 58.80 | 53.61 | 58.50 | 58.50 | 4.46% | 15,368 |
| Dec 12, 2025 | 56.00 | 56.00 | 52.06 | 56.00 | 56.00 | 3.57% | 11,884 |
| Dec 11, 2025 | 52.53 | 54.07 | 49.39 | 54.07 | 54.07 | 4.99% | 13,378 |
| Dec 10, 2025 | 49.64 | 51.99 | 47.51 | 51.50 | 51.50 | 3.75% | 2,431 |
| Dec 9, 2025 | 48.75 | 50.99 | 46.67 | 49.64 | 49.64 | 1.33% | 6,945 |
| Dec 8, 2025 | 49.03 | 51.00 | 48.00 | 48.99 | 48.99 | -0.08% | 8,383 |
| Dec 5, 2025 | 50.99 | 50.99 | 49.00 | 49.03 | 49.03 | 0.06% | 1,485 |
| Dec 4, 2025 | 51.90 | 51.90 | 48.01 | 49.00 | 49.00 | -2.00% | 1,541 |
| Dec 3, 2025 | 49.00 | 50.30 | 49.00 | 50.00 | 50.00 | -2.57% | 6,625 |
| Dec 2, 2025 | 51.70 | 51.70 | 49.05 | 51.32 | 51.32 | 3.55% | 8,289 |
| Dec 1, 2025 | 49.20 | 53.50 | 49.20 | 49.56 | 49.56 | -4.21% | 9,770 |