Hikal

Hikal Ltd Historical Data

NSEBSE

₹249.3

(-2.48%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/07/2025

To Date

17/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	353	353.8	342.15	343.25	10,178	7,11,79,350.3	1,21,846
21-Jul-2025	344	345.3	337.1	337.75	6,202	5,78,00,705	1,08,402
22-Jul-2025	339	339.35	328	337.95	13,567	18,56,38,743.4	3,14,190
23-Jul-2025	339.4	343.5	338.35	342.15	5,195	5,19,70,964.85	92,487
24-Jul-2025	342.7	343.85	333.05	338.55	9,799	10,17,36,525.85	1,82,138
25-Jul-2025	337.45	338.2	330.25	331.95	7,434	4,81,81,149.9	70,817
28-Jul-2025	331.65	336.5	322.35	323.5	9,518	7,30,69,069.3	1,11,094
29-Jul-2025	323	332.4	320.3	324.45	10,668	7,84,29,686.5	1,10,319
30-Jul-2025	325.9	331.05	322	329.8	12,560	10,36,24,614.3	1,77,244
31-Jul-2025	325	328	322	323.1	6,960	5,55,38,087.1	1,00,859
01-Aug-2025	323	330	315	317.25	15,761	11,29,91,230.05	1,67,087
04-Aug-2025	318	320	312.55	314.7	9,027	4,54,09,525.5	73,789
05-Aug-2025	315.6	319	311.45	316.05	6,839	4,34,55,564.7	56,354
06-Aug-2025	315	318.45	302.5	307.65	11,442	7,43,57,647.7	1,07,717
07-Aug-2025	306.95	307.65	281	292.75	45,166	34,17,47,104.6	3,82,629
08-Aug-2025	285	298	285	290.6	18,629	12,93,30,904.8	1,55,451
11-Aug-2025	294.8	294.8	266.75	269.55	34,730	21,65,68,798.6	3,42,333
12-Aug-2025	270	275.55	264.6	268.2	16,117	10,15,41,268.2	1,63,975
13-Aug-2025	267.85	268.2	254.05	255.65	22,226	15,26,09,136.75	2,47,535
14-Aug-2025	256.6	259.5	247.5	249.3	16,867	10,37,95,259.25	2,63,066

Hikal: Related NEWS

No Record Found

Invest wise with Expert advice