NSE - Delayed Quote INR
Hikal Limited (HIKAL.NS)
375.65
+3.30
+(0.89%)
At close: 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 372.95 | 377.00 | 372.40 | 375.65 | 375.65 | 212,575 |
| Jun 6, 2025 | 375.50 | 378.00 | 371.50 | 372.35 | 372.35 | 155,345 |
| Jun 5, 2025 | 379.60 | 382.70 | 373.25 | 374.70 | 374.70 | 208,566 |
| Jun 4, 2025 | 376.80 | 382.50 | 376.05 | 378.95 | 378.95 | 196,551 |
| Jun 3, 2025 | 376.00 | 380.00 | 374.10 | 375.75 | 375.75 | 204,505 |
| Jun 2, 2025 | 372.10 | 387.00 | 370.30 | 375.80 | 375.80 | 565,415 |
| May 30, 2025 | 371.95 | 379.55 | 371.35 | 372.15 | 372.15 | 283,505 |
| May 29, 2025 | 374.00 | 375.20 | 371.10 | 371.90 | 371.90 | 233,492 |
| May 28, 2025 | 375.00 | 379.80 | 374.15 | 375.80 | 375.80 | 327,760 |
| May 27, 2025 | 379.30 | 379.30 | 371.00 | 372.45 | 372.45 | 462,630 |
| May 26, 2025 | 398.00 | 398.00 | 376.00 | 379.35 | 379.35 | 1,044,610 |
| May 23, 2025 | 407.80 | 423.00 | 402.35 | 404.70 | 404.70 | 713,234 |
| May 22, 2025 | 401.00 | 410.95 | 400.55 | 406.55 | 406.55 | 243,044 |
| May 21, 2025 | 402.55 | 412.25 | 399.80 | 404.60 | 404.60 | 250,297 |
| May 20, 2025 | 405.90 | 414.40 | 400.25 | 402.65 | 402.65 | 388,653 |
| May 19, 2025 | 385.30 | 407.70 | 385.30 | 404.75 | 404.75 | 644,557 |
| May 16, 2025 | 395.45 | 396.75 | 386.10 | 388.65 | 388.65 | 542,964 |
| May 15, 2025 | 395.00 | 408.00 | 391.00 | 392.40 | 392.40 | 1,392,194 |
| May 14, 2025 | 411.70 | 449.25 | 403.70 | 421.50 | 421.50 | 1,750,890 |
| May 13, 2025 | 401.00 | 414.05 | 400.00 | 407.60 | 407.60 | 237,055 |
| May 12, 2025 | 393.30 | 402.40 | 391.10 | 398.65 | 398.65 | 221,331 |
| May 9, 2025 | 381.00 | 388.90 | 365.00 | 387.00 | 387.00 | 199,204 |
| May 8, 2025 | 390.20 | 394.25 | 377.25 | 380.85 | 380.85 | 196,456 |
| May 7, 2025 | 371.20 | 390.00 | 370.15 | 388.20 | 388.20 | 240,123 |
| May 6, 2025 | 399.00 | 399.20 | 373.25 | 377.10 | 377.10 | 303,470 |
| May 5, 2025 | 402.80 | 403.50 | 391.50 | 397.75 | 397.75 | 182,852 |
| May 2, 2025 | 390.80 | 398.45 | 380.30 | 389.40 | 389.40 | 179,574 |
| Apr 30, 2025 | 394.35 | 403.25 | 385.50 | 387.75 | 387.75 | 225,893 |
| Apr 29, 2025 | 400.90 | 404.50 | 394.25 | 400.35 | 400.35 | 169,841 |
| Apr 28, 2025 | 395.75 | 410.35 | 395.50 | 399.30 | 399.30 | 301,797 |
| Apr 25, 2025 | 418.00 | 429.95 | 391.55 | 395.05 | 395.05 | 860,226 |
| Apr 24, 2025 | 416.90 | 424.25 | 414.60 | 416.75 | 416.75 | 273,356 |
| Apr 23, 2025 | 412.90 | 424.45 | 410.80 | 416.90 | 416.90 | 535,438 |
| Apr 22, 2025 | 424.10 | 427.25 | 408.75 | 410.95 | 410.95 | 426,848 |
| Apr 21, 2025 | 434.00 | 438.15 | 421.50 | 423.80 | 423.80 | 371,469 |
| Apr 17, 2025 | 433.00 | 441.30 | 423.15 | 431.60 | 431.60 | 794,815 |
| Apr 16, 2025 | 417.70 | 456.75 | 416.60 | 432.90 | 432.90 | 3,361,083 |
| Apr 15, 2025 | 424.40 | 429.55 | 413.00 | 414.60 | 414.60 | 410,832 |
| Apr 11, 2025 | 391.00 | 432.05 | 388.15 | 418.85 | 418.85 | 982,456 |
| Apr 9, 2025 | 397.00 | 397.00 | 381.00 | 383.45 | 383.45 | 204,748 |
| Apr 8, 2025 | 398.95 | 404.30 | 391.30 | 398.45 | 398.45 | 134,177 |
| Apr 7, 2025 | 326.35 | 393.40 | 326.35 | 390.20 | 390.20 | 407,724 |
| Apr 4, 2025 | 425.65 | 429.60 | 397.20 | 400.85 | 400.85 | 687,972 |
| Apr 3, 2025 | 417.00 | 434.00 | 417.00 | 425.65 | 425.65 | 365,082 |
| Apr 2, 2025 | 401.20 | 422.85 | 394.75 | 418.65 | 418.65 | 407,241 |
| Apr 1, 2025 | 398.80 | 404.45 | 384.00 | 401.20 | 401.20 | 102,994 |
| Mar 28, 2025 | 405.05 | 409.10 | 394.60 | 399.45 | 399.45 | 105,254 |
| Mar 27, 2025 | 397.00 | 407.40 | 395.15 | 405.05 | 405.05 | 191,107 |
| Mar 26, 2025 | 408.95 | 412.05 | 397.25 | 399.80 | 399.80 | 152,187 |
| Mar 25, 2025 | 425.00 | 425.75 | 405.10 | 407.70 | 407.70 | 278,264 |
| Mar 24, 2025 | 412.00 | 425.20 | 412.00 | 423.85 | 423.85 | 341,848 |
| Mar 21, 2025 | 402.45 | 414.30 | 400.90 | 410.45 | 410.45 | 270,538 |
| Mar 20, 2025 | 405.80 | 413.20 | 400.00 | 402.65 | 402.65 | 251,037 |
| Mar 19, 2025 | 406.00 | 408.95 | 400.60 | 403.95 | 403.95 | 253,455 |
| Mar 18, 2025 | 383.35 | 383.35 | 383.35 | 383.35 | 383.35 | - |
| Mar 17, 2025 | 383.85 | 389.90 | 380.35 | 383.35 | 383.35 | 223,671 |
| Mar 13, 2025 | 390.35 | 392.90 | 378.10 | 383.85 | 383.85 | 152,464 |
| Mar 12, 2025 | 393.20 | 401.85 | 385.00 | 390.70 | 390.70 | 350,106 |
| Mar 11, 2025 | 368.00 | 393.00 | 363.25 | 390.95 | 390.95 | 569,948 |
| Mar 10, 2025 | 372.10 | 378.90 | 363.35 | 370.75 | 370.75 | 110,941 |
| Mar 7, 2025 | 373.50 | 378.95 | 370.35 | 376.35 | 376.35 | 124,297 |
| Mar 6, 2025 | 364.35 | 380.00 | 361.60 | 373.90 | 373.90 | 193,884 |
| Mar 5, 2025 | 357.05 | 366.35 | 357.05 | 361.55 | 361.55 | 159,045 |
| Mar 4, 2025 | 344.80 | 359.75 | 338.45 | 358.25 | 358.25 | 193,681 |
| Mar 3, 2025 | 351.00 | 353.80 | 336.00 | 343.30 | 343.30 | 271,754 |
| Feb 28, 2025 | 342.00 | 353.95 | 339.00 | 350.70 | 350.70 | 339,783 |
| Feb 27, 2025 | 343.00 | 348.30 | 340.00 | 344.35 | 344.35 | 120,202 |
| Feb 25, 2025 | 347.05 | 352.45 | 340.10 | 343.00 | 343.00 | 85,059 |
| Feb 24, 2025 | 355.00 | 355.10 | 348.10 | 349.65 | 349.65 | 103,508 |
| Feb 21, 2025 | 356.10 | 362.00 | 350.85 | 357.65 | 357.65 | 140,733 |
| Feb 20, 2025 | 350.65 | 358.45 | 347.55 | 356.00 | 356.00 | 102,162 |
| Feb 19, 2025 | 347.00 | 353.95 | 339.30 | 350.65 | 350.65 | 113,453 |
| Feb 18, 2025 | 346.80 | 347.45 | 334.40 | 344.85 | 344.85 | 170,385 |
| Feb 17, 2025 | 339.05 | 348.95 | 332.60 | 347.05 | 347.05 | 190,393 |
| Feb 14, 2025 | 351.70 | 352.30 | 336.10 | 341.75 | 341.75 | 166,801 |
| Feb 13, 2025 | 352.05 | 365.60 | 346.95 | 349.15 | 349.15 | 225,079 |
| Feb 12, 2025 | 348.30 | 359.40 | 334.55 | 356.40 | 356.40 | 300,750 |
| Feb 11, 2025 | 354.20 | 354.25 | 344.15 | 348.30 | 348.30 | 164,951 |
| Feb 10, 2025 | 370.00 | 370.00 | 350.00 | 355.30 | 355.30 | 421,710 |
| Feb 7, 2025 | 0.6 Dividend | |||||
| Feb 7, 2025 | 381.00 | 381.00 | 371.55 | 376.90 | 376.90 | 151,454 |
| Feb 6, 2025 | 374.95 | 385.00 | 372.75 | 381.05 | 380.45 | 542,474 |
| Feb 5, 2025 | 349.90 | 381.70 | 344.35 | 374.85 | 374.26 | 574,529 |
| Feb 4, 2025 | 358.80 | 364.70 | 343.10 | 350.10 | 349.55 | 501,712 |
| Feb 3, 2025 | 351.00 | 361.90 | 349.75 | 358.80 | 358.24 | 182,868 |
| Feb 1, 2025 | 356.00 | 358.45 | 345.50 | 356.50 | 355.94 | 109,022 |
| Jan 31, 2025 | 348.80 | 359.00 | 348.05 | 354.95 | 354.39 | 127,436 |
| Jan 30, 2025 | 345.40 | 354.65 | 340.80 | 347.70 | 347.15 | 153,286 |
| Jan 29, 2025 | 336.50 | 345.40 | 336.50 | 342.30 | 341.76 | 195,830 |
| Jan 28, 2025 | 332.50 | 342.00 | 318.50 | 338.75 | 338.22 | 351,675 |
| Jan 27, 2025 | 347.35 | 347.35 | 327.80 | 332.50 | 331.98 | 277,789 |
| Jan 24, 2025 | 365.05 | 366.65 | 347.55 | 348.60 | 348.05 | 185,960 |
| Jan 23, 2025 | 361.30 | 370.65 | 360.70 | 367.45 | 366.87 | 92,113 |
| Jan 22, 2025 | 369.50 | 370.50 | 353.95 | 361.95 | 361.38 | 243,758 |
| Jan 21, 2025 | 382.85 | 386.90 | 369.95 | 372.30 | 371.71 | 296,261 |
| Jan 20, 2025 | 371.45 | 385.10 | 367.30 | 382.85 | 382.25 | 160,052 |
| Jan 17, 2025 | 371.70 | 371.70 | 365.15 | 369.20 | 368.62 | 102,932 |
| Jan 16, 2025 | 363.45 | 378.50 | 362.70 | 373.55 | 372.96 | 172,279 |
| Jan 15, 2025 | 365.05 | 367.70 | 355.35 | 358.95 | 358.38 | 185,524 |
| Jan 14, 2025 | 348.05 | 370.10 | 346.20 | 364.05 | 363.48 | 236,495 |
| Jan 13, 2025 | 355.15 | 369.85 | 345.25 | 347.30 | 346.75 | 479,241 |
| Jan 10, 2025 | 367.40 | 379.85 | 356.50 | 358.05 | 357.49 | 284,870 |
| Jan 9, 2025 | 380.95 | 387.90 | 369.35 | 371.65 | 371.06 | 208,169 |
| Jan 8, 2025 | 385.00 | 390.65 | 378.20 | 382.15 | 381.55 | 165,514 |
| Jan 7, 2025 | 380.25 | 392.75 | 380.25 | 391.00 | 390.38 | 204,004 |
| Jan 6, 2025 | 397.40 | 397.40 | 378.60 | 380.15 | 379.55 | 268,608 |
| Jan 3, 2025 | 394.70 | 402.00 | 388.95 | 395.90 | 395.28 | 548,715 |
| Jan 2, 2025 | 403.80 | 410.70 | 393.10 | 395.55 | 394.93 | 300,548 |
| Jan 1, 2025 | 390.30 | 404.35 | 387.05 | 402.85 | 402.22 | 298,254 |
| Dec 31, 2024 | 381.00 | 394.70 | 376.15 | 390.50 | 389.89 | 366,508 |
| Dec 30, 2024 | 385.55 | 389.25 | 380.00 | 381.65 | 381.05 | 301,511 |
| Dec 27, 2024 | 369.90 | 386.55 | 369.10 | 381.45 | 380.85 | 336,512 |
| Dec 26, 2024 | 375.90 | 378.15 | 366.05 | 367.80 | 367.22 | 224,949 |
| Dec 24, 2024 | 367.05 | 381.00 | 366.00 | 373.85 | 373.26 | 332,110 |
| Dec 23, 2024 | 377.05 | 380.40 | 365.00 | 366.30 | 365.72 | 385,484 |
| Dec 20, 2024 | 395.40 | 397.90 | 372.10 | 378.40 | 377.80 | 475,788 |
| Dec 19, 2024 | 391.00 | 403.95 | 390.50 | 394.45 | 393.83 | 321,986 |
| Dec 18, 2024 | 407.90 | 407.90 | 396.00 | 397.10 | 396.47 | 271,382 |
| Dec 17, 2024 | 405.00 | 416.15 | 404.40 | 408.00 | 407.36 | 314,173 |
| Dec 16, 2024 | 414.00 | 418.95 | 404.15 | 405.85 | 405.21 | 261,117 |
| Dec 13, 2024 | 414.05 | 417.95 | 400.55 | 413.15 | 412.50 | 453,892 |
| Dec 12, 2024 | 431.85 | 432.45 | 413.60 | 415.10 | 414.45 | 447,861 |
| Dec 11, 2024 | 433.80 | 441.20 | 427.00 | 428.65 | 427.98 | 440,961 |
| Dec 10, 2024 | 435.30 | 442.80 | 427.70 | 432.00 | 431.32 | 532,845 |
| Dec 9, 2024 | 437.70 | 441.70 | 425.25 | 433.60 | 432.92 | 571,522 |
| Dec 6, 2024 | 430.50 | 444.00 | 427.80 | 437.90 | 437.21 | 693,537 |
| Dec 5, 2024 | 441.10 | 442.30 | 428.00 | 429.25 | 428.57 | 469,425 |
| Dec 4, 2024 | 446.00 | 455.40 | 438.10 | 441.40 | 440.70 | 666,569 |
| Dec 3, 2024 | 439.90 | 447.65 | 436.85 | 444.75 | 444.05 | 1,170,450 |
| Dec 2, 2024 | 416.80 | 464.75 | 416.00 | 440.25 | 439.56 | 8,805,551 |
| Nov 29, 2024 | 386.05 | 416.80 | 385.15 | 411.80 | 411.15 | 1,380,857 |
| Nov 28, 2024 | 386.50 | 392.80 | 383.60 | 386.05 | 385.44 | 245,083 |
| Nov 27, 2024 | 392.90 | 394.45 | 383.10 | 385.75 | 385.14 | 232,798 |
| Nov 26, 2024 | 396.40 | 398.80 | 388.00 | 390.45 | 389.84 | 291,761 |
| Nov 25, 2024 | 397.80 | 399.80 | 389.00 | 395.75 | 395.13 | 293,605 |
| Nov 22, 2024 | 386.80 | 395.00 | 384.25 | 391.05 | 390.43 | 269,277 |
| Nov 21, 2024 | 393.20 | 397.50 | 382.70 | 386.70 | 386.09 | 396,915 |
| Nov 19, 2024 | 398.40 | 409.50 | 390.25 | 393.00 | 392.38 | 699,602 |
| Nov 18, 2024 | 410.75 | 416.95 | 393.00 | 399.85 | 399.22 | 1,608,169 |
| Nov 14, 2024 | 394.90 | 410.00 | 389.05 | 403.85 | 403.21 | 1,011,355 |
| Nov 13, 2024 | 388.50 | 416.00 | 378.35 | 387.20 | 386.59 | 3,917,664 |
| Nov 12, 2024 | 376.00 | 397.65 | 371.30 | 384.65 | 384.04 | 1,010,261 |
| Nov 11, 2024 | 388.85 | 388.85 | 374.35 | 376.55 | 375.96 | 269,160 |
| Nov 8, 2024 | 381.80 | 395.35 | 375.95 | 386.95 | 386.34 | 855,657 |
| Nov 7, 2024 | 383.85 | 388.95 | 379.05 | 381.80 | 381.20 | 186,520 |
| Nov 6, 2024 | 384.95 | 389.90 | 378.35 | 383.85 | 383.25 | 452,236 |
| Nov 5, 2024 | 369.90 | 380.00 | 365.65 | 374.70 | 374.11 | 264,605 |
| Nov 4, 2024 | 384.00 | 384.00 | 367.10 | 370.30 | 369.72 | 204,589 |
| Nov 1, 2024 | 381.50 | 386.45 | 381.50 | 383.40 | 382.80 | 96,700 |
| Oct 31, 2024 | 365.90 | 383.85 | 363.30 | 380.65 | 380.05 | 390,706 |
| Oct 30, 2024 | 358.10 | 372.40 | 355.40 | 366.30 | 365.72 | 258,882 |
| Oct 29, 2024 | 358.90 | 362.60 | 352.60 | 356.40 | 355.84 | 141,220 |
| Oct 28, 2024 | 341.75 | 359.50 | 338.90 | 356.70 | 356.14 | 194,124 |
| Oct 25, 2024 | 347.50 | 354.75 | 334.35 | 341.80 | 341.26 | 271,661 |
| Oct 24, 2024 | 356.50 | 357.90 | 347.10 | 349.55 | 349.00 | 151,513 |
| Oct 23, 2024 | 347.00 | 363.10 | 346.95 | 355.50 | 354.94 | 293,404 |
| Oct 22, 2024 | 370.65 | 372.95 | 345.00 | 348.70 | 348.15 | 429,114 |
| Oct 21, 2024 | 380.90 | 392.95 | 367.10 | 371.20 | 370.62 | 624,595 |
| Oct 18, 2024 | 368.75 | 379.90 | 360.25 | 378.95 | 378.35 | 399,196 |
| Oct 17, 2024 | 374.55 | 377.70 | 365.10 | 368.45 | 367.87 | 295,132 |
| Oct 16, 2024 | 366.00 | 379.95 | 365.05 | 373.30 | 372.71 | 484,891 |
| Oct 15, 2024 | 364.00 | 366.00 | 357.00 | 364.50 | 363.93 | 299,571 |
| Oct 14, 2024 | 340.00 | 366.65 | 338.90 | 364.25 | 363.68 | 1,285,239 |
| Oct 11, 2024 | 340.50 | 343.75 | 339.00 | 340.00 | 339.46 | 201,788 |
| Oct 10, 2024 | 341.65 | 343.35 | 337.30 | 339.55 | 339.02 | 175,077 |
| Oct 9, 2024 | 347.30 | 348.60 | 340.00 | 341.65 | 341.11 | 225,080 |
| Oct 8, 2024 | 344.75 | 350.50 | 336.55 | 345.65 | 345.11 | 276,607 |
| Oct 7, 2024 | 360.10 | 361.90 | 340.30 | 344.75 | 344.21 | 453,149 |
| Oct 4, 2024 | 366.85 | 369.95 | 352.70 | 359.10 | 358.53 | 299,169 |
| Oct 3, 2024 | 366.90 | 377.05 | 365.55 | 366.85 | 366.27 | 195,600 |
| Oct 1, 2024 | 372.20 | 376.45 | 368.00 | 372.05 | 371.46 | 170,627 |
| Sep 30, 2024 | 373.00 | 376.95 | 367.15 | 372.25 | 371.66 | 187,158 |
| Sep 27, 2024 | 380.35 | 381.20 | 370.00 | 371.75 | 371.16 | 184,493 |
| Sep 26, 2024 | 371.05 | 380.00 | 366.65 | 377.55 | 376.96 | 216,517 |
| Sep 25, 2024 | 384.80 | 384.80 | 371.95 | 374.55 | 373.96 | 230,035 |
| Sep 24, 2024 | 384.05 | 386.95 | 378.35 | 382.85 | 382.25 | 242,157 |
| Sep 23, 2024 | 387.50 | 395.60 | 378.00 | 380.25 | 379.65 | 422,049 |
| Sep 20, 2024 | 379.70 | 389.50 | 376.85 | 386.50 | 385.89 | 462,240 |
| Sep 19, 2024 | 382.60 | 388.20 | 363.65 | 376.45 | 375.86 | 718,933 |
| Sep 18, 2024 | 399.95 | 410.90 | 378.00 | 380.50 | 379.90 | 1,160,657 |
| Sep 17, 2024 | 385.75 | 399.95 | 375.00 | 397.80 | 397.17 | 797,266 |
| Sep 16, 2024 | 396.50 | 398.40 | 380.95 | 383.80 | 383.20 | 544,969 |
| Sep 13, 2024 | 400.15 | 402.85 | 392.90 | 395.75 | 395.13 | 623,714 |
| Sep 12, 2024 | 389.05 | 407.45 | 389.00 | 399.80 | 399.17 | 2,670,153 |
| Sep 11, 2024 | 373.95 | 399.20 | 367.15 | 385.10 | 384.49 | 3,197,887 |
| Sep 10, 2024 | 379.00 | 383.15 | 371.00 | 373.05 | 372.46 | 1,031,312 |
| Sep 9, 2024 | 352.10 | 383.70 | 351.00 | 376.70 | 376.11 | 4,982,687 |
| Sep 6, 2024 | 354.50 | 362.80 | 343.55 | 346.85 | 346.30 | 600,171 |
| Sep 5, 2024 | 338.50 | 361.00 | 337.55 | 352.90 | 352.34 | 1,567,146 |
| Sep 4, 2024 | 0.6 Dividend | |||||
| Sep 4, 2024 | 328.00 | 342.00 | 325.10 | 337.50 | 336.97 | 265,898 |
| Sep 3, 2024 | 330.45 | 334.45 | 325.30 | 329.15 | 328.03 | 177,269 |
| Sep 2, 2024 | 333.00 | 335.75 | 328.00 | 330.45 | 329.33 | 203,614 |
| Aug 30, 2024 | 328.80 | 334.50 | 322.00 | 329.30 | 328.18 | 211,022 |
| Aug 29, 2024 | 329.35 | 330.70 | 325.00 | 328.80 | 327.68 | 153,207 |
| Aug 28, 2024 | 328.65 | 334.60 | 327.10 | 328.70 | 327.58 | 123,952 |
| Aug 27, 2024 | 326.05 | 331.90 | 325.00 | 327.45 | 326.34 | 115,683 |
| Aug 26, 2024 | 327.90 | 329.50 | 322.95 | 325.05 | 323.95 | 116,186 |
| Aug 23, 2024 | 334.00 | 337.80 | 325.55 | 327.20 | 326.09 | 132,336 |
| Aug 22, 2024 | 328.40 | 342.80 | 327.20 | 333.15 | 332.02 | 352,560 |
| Aug 21, 2024 | 322.30 | 329.95 | 321.90 | 327.20 | 326.09 | 161,162 |
| Aug 20, 2024 | 324.70 | 327.60 | 321.00 | 322.30 | 321.21 | 117,698 |
| Aug 19, 2024 | 320.95 | 332.85 | 319.00 | 323.10 | 322.00 | 187,948 |
| Aug 16, 2024 | 317.10 | 321.95 | 315.20 | 319.80 | 318.71 | 111,598 |
| Aug 14, 2024 | 317.10 | 318.95 | 311.20 | 315.80 | 314.73 | 114,717 |
| Aug 13, 2024 | 326.45 | 326.75 | 313.75 | 315.85 | 314.78 | 184,180 |
| Aug 12, 2024 | 321.50 | 328.55 | 311.35 | 325.10 | 324.00 | 198,332 |
| Aug 9, 2024 | 320.70 | 324.30 | 318.00 | 320.25 | 319.16 | 145,144 |
| Aug 8, 2024 | 323.00 | 325.00 | 309.15 | 317.10 | 316.02 | 388,705 |
| Aug 7, 2024 | 315.65 | 326.50 | 312.45 | 322.35 | 321.26 | 279,245 |
| Aug 6, 2024 | 316.90 | 327.90 | 311.00 | 313.10 | 312.04 | 279,908 |
| Aug 5, 2024 | 325.00 | 328.00 | 310.05 | 314.35 | 313.28 | 597,260 |
| Aug 2, 2024 | 333.00 | 339.65 | 328.60 | 335.70 | 334.56 | 377,482 |
| Aug 1, 2024 | 363.75 | 365.00 | 333.00 | 338.50 | 337.35 | 863,423 |
| Jul 31, 2024 | 355.00 | 364.95 | 355.00 | 361.30 | 360.07 | 381,268 |
| Jul 30, 2024 | 354.00 | 359.15 | 351.60 | 353.65 | 352.45 | 265,135 |
| Jul 29, 2024 | 359.70 | 362.90 | 354.05 | 355.65 | 354.44 | 240,323 |
| Jul 26, 2024 | 354.00 | 364.50 | 351.90 | 357.10 | 355.89 | 310,460 |
| Jul 25, 2024 | 360.00 | 363.90 | 352.20 | 353.30 | 352.10 | 282,711 |
| Jul 24, 2024 | 352.60 | 370.85 | 349.80 | 363.90 | 362.66 | 979,451 |
| Jul 23, 2024 | 346.30 | 351.00 | 326.05 | 349.10 | 347.91 | 747,016 |
| Jul 22, 2024 | 328.85 | 344.95 | 328.85 | 342.55 | 341.39 | 278,224 |
| Jul 19, 2024 | 346.80 | 346.80 | 332.20 | 333.85 | 332.72 | 367,050 |
| Jul 18, 2024 | 355.40 | 355.55 | 343.00 | 346.00 | 344.83 | 321,512 |
| Jul 16, 2024 | 359.05 | 361.20 | 352.50 | 355.30 | 354.09 | 184,839 |
| Jul 15, 2024 | 363.35 | 365.00 | 357.70 | 359.05 | 357.83 | 280,714 |
| Jul 12, 2024 | 353.00 | 368.35 | 349.00 | 360.45 | 359.23 | 537,842 |
| Jul 11, 2024 | 350.75 | 358.30 | 348.45 | 351.80 | 350.61 | 513,823 |
| Jul 10, 2024 | 357.00 | 359.45 | 341.10 | 346.45 | 345.27 | 441,059 |
| Jul 9, 2024 | 364.00 | 366.05 | 354.20 | 356.95 | 355.74 | 356,690 |
| Jul 8, 2024 | 373.00 | 377.95 | 359.15 | 362.15 | 360.92 | 1,141,395 |
| Jul 5, 2024 | 339.50 | 372.00 | 337.25 | 366.60 | 365.36 | 3,126,518 |
| Jul 4, 2024 | 337.70 | 343.45 | 333.20 | 337.10 | 335.96 | 331,643 |
| Jul 3, 2024 | 345.15 | 346.70 | 336.00 | 336.80 | 335.66 | 308,526 |
| Jul 2, 2024 | 348.95 | 352.95 | 341.00 | 345.65 | 344.48 | 551,071 |
| Jul 1, 2024 | 335.65 | 354.15 | 335.65 | 345.85 | 344.68 | 1,217,550 |
| Jun 28, 2024 | 328.45 | 344.00 | 327.75 | 333.85 | 332.72 | 648,506 |
| Jun 27, 2024 | 338.80 | 342.60 | 321.10 | 327.10 | 325.99 | 563,190 |
| Jun 26, 2024 | 345.10 | 347.05 | 336.50 | 338.00 | 336.85 | 630,922 |
| Jun 25, 2024 | 348.15 | 356.70 | 343.10 | 346.50 | 345.32 | 3,514,206 |
| Jun 24, 2024 | 313.00 | 347.85 | 307.90 | 342.55 | 341.39 | 4,253,222 |
| Jun 21, 2024 | 315.95 | 319.75 | 309.60 | 311.80 | 310.74 | 515,343 |
| Jun 20, 2024 | 301.90 | 315.05 | 300.75 | 312.15 | 311.09 | 682,029 |
| Jun 19, 2024 | 302.95 | 305.85 | 298.95 | 301.90 | 300.88 | 191,037 |
| Jun 18, 2024 | 298.75 | 303.00 | 294.30 | 301.55 | 300.53 | 205,872 |
| Jun 14, 2024 | 301.00 | 305.00 | 297.00 | 298.75 | 297.74 | 167,867 |
| Jun 13, 2024 | 305.70 | 306.20 | 300.10 | 301.05 | 300.03 | 151,754 |
| Jun 12, 2024 | 302.65 | 310.50 | 302.55 | 304.15 | 303.12 | 267,062 |
| Jun 11, 2024 | 299.00 | 309.50 | 298.45 | 302.65 | 301.62 | 531,937 |
| Jun 10, 2024 | 292.80 | 300.90 | 291.80 | 297.90 | 296.89 | 216,953 |
Related Tickers
WINDLAS.NS Windlas Biotech Limited
921.15
+0.72%
STAR.NS Strides Pharma Science Limited
794.20
+1.52%
SOLARA.NS Solara Active Pharma Sciences Limited
475.70
+0.19%
PPLPHARMA.NS Piramal Pharma Limited
211.03
+2.28%
JBCHEPHARM.NS J. B. Chemicals & Pharmaceuticals Limited
1,677.40
-1.46%
KILITCH.NS Kilitch Drugs (India) Limited
442.55
-0.33%
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,180.70
+0.84%
FDC.BO FDC Limited
438.30
+2.07%
SGRL.BO Shree Ganesh Remedies Limited
610.70
-1.44%
AJANTPHARM.NS Ajanta Pharma Limited
2,594.80
+0.91%