Hikal Ltd(Hikal) Share Historical Prices and Data | India Infoline

Hikal Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	270.05	274.65	267	269.15	8012	64433561.05	162124	7.65	-0.90
20-Mar-2024	269.15	276.15	266.05	274.85	6446	55793637.75	138625	10.10	5.70
21-Mar-2024	276	282.8	275.05	281.25	9811	65984566.95	121584	7.75	5.25
22-Mar-2024	282.5	283.3	276	276.75	7164	39349396.25	74400	7.30	-5.75
26-Mar-2024	276.75	279.2	267.95	269.5	10803	57455689.65	92825	11.25	-7.25
27-Mar-2024	269.55	270.85	264	266.15	11560	84657115.55	204984	6.85	-3.40
28-Mar-2024	269	272.1	262.4	265.05	8743	68946292.25	166473	9.70	-3.95
01-Apr-2024	266.4	276.2	266.4	275.5	5786	32859452.95	52748	9.80	9.10
02-Apr-2024	273.1	289.85	273.1	285.3	3992	35633244.95	70720	16.75	12.20
03-Apr-2024	287	294.7	285.3	288.65	11031	86317595.25	117389	9.40	1.65
04-Apr-2024	290.4	293.25	288	289.8	5032	34514557.85	51753	5.25	-0.60
05-Apr-2024	290	307.9	288.9	306.5	31927	349367542.75	390671	19.00	16.50
08-Apr-2024	309.4	309.5	297.6	299.6	10924	83698211.65	143175	11.90	-9.80
09-Apr-2024	303.7	303.7	296	296.95	6317	42980751.75	71118	7.70	-6.75
10-Apr-2024	296.5	306.4	293.7	301.6	13421	108832390.25	137304	12.70	5.10
12-Apr-2024	301.6	303.9	301	302.15	4634	53299821.8	108623	2.90	0.55
15-Apr-2024	295	304.05	287.2	300.75	11144	108533591.7	361802	16.85	5.75
16-Apr-2024	299.3	305.35	298	300.85	5031	35790387.5	50121	7.35	1.55
18-Apr-2024	299.5	314.5	299.45	303	29397	278625008.15	368961	15.05	3.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.