NSE - Delayed Quote INR

Hikal Limited (HIKAL.NS)

375.90
-3.25
(-0.86%)
At close: June 13 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025374.85377.85371.40375.80375.80173,076
Jun 12, 2025377.40386.25376.40379.15379.15389,934
Jun 11, 2025377.80380.65374.30376.25376.25286,852
Jun 10, 2025377.60381.95375.00376.85376.85258,143
Jun 9, 2025372.95377.00372.40375.65375.65212,631
Jun 6, 2025375.50378.00371.50372.35372.35155,345
Jun 5, 2025379.60382.70373.25374.70374.70208,566
Jun 4, 2025376.80382.50376.05378.95378.95196,551
Jun 3, 2025376.00380.00374.10375.75375.75204,505
Jun 2, 2025372.10387.00370.30375.80375.80565,415
May 30, 2025371.95379.55371.35372.15372.15283,505
May 29, 2025374.00375.20371.10371.90371.90233,492
May 28, 2025375.00379.80374.15375.80375.80327,760
May 27, 2025379.30379.30371.00372.45372.45462,630
May 26, 2025398.00398.00376.00379.35379.351,044,610
May 23, 2025407.80423.00402.35404.70404.70713,234
May 22, 2025401.00410.95400.55406.55406.55243,044
May 21, 2025402.55412.25399.80404.60404.60250,297
May 20, 2025405.90414.40400.25402.65402.65388,653
May 19, 2025385.30407.70385.30404.75404.75644,557
May 16, 2025395.45396.75386.10388.65388.65542,964
May 15, 2025395.00408.00391.00392.40392.401,392,194
May 14, 2025411.70449.25403.70421.50421.501,750,890
May 13, 2025401.00414.05400.00407.60407.60237,055
May 12, 2025393.30402.40391.10398.65398.65221,331
May 9, 2025381.00388.90365.00387.00387.00199,204
May 8, 2025390.20394.25377.25380.85380.85196,456
May 7, 2025371.20390.00370.15388.20388.20240,123
May 6, 2025399.00399.20373.25377.10377.10303,470
May 5, 2025402.80403.50391.50397.75397.75182,852
May 2, 2025390.80398.45380.30389.40389.40179,574
Apr 30, 2025394.35403.25385.50387.75387.75225,893
Apr 29, 2025400.90404.50394.25400.35400.35169,841
Apr 28, 2025395.75410.35395.50399.30399.30301,797
Apr 25, 2025418.00429.95391.55395.05395.05860,226
Apr 24, 2025416.90424.25414.60416.75416.75273,356
Apr 23, 2025412.90424.45410.80416.90416.90535,438
Apr 22, 2025424.10427.25408.75410.95410.95426,848
Apr 21, 2025434.00438.15421.50423.80423.80371,469
Apr 17, 2025433.00441.30423.15431.60431.60794,815
Apr 16, 2025417.70456.75416.60432.90432.903,361,083
Apr 15, 2025424.40429.55413.00414.60414.60410,832
Apr 11, 2025391.00432.05388.15418.85418.85982,456
Apr 9, 2025397.00397.00381.00383.45383.45204,748
Apr 8, 2025398.95404.30391.30398.45398.45134,177
Apr 7, 2025326.35393.40326.35390.20390.20407,724
Apr 4, 2025425.65429.60397.20400.85400.85687,972
Apr 3, 2025417.00434.00417.00425.65425.65365,082
Apr 2, 2025401.20422.85394.75418.65418.65407,241
Apr 1, 2025398.80404.45384.00401.20401.20102,994
Mar 28, 2025405.05409.10394.60399.45399.45105,254
Mar 27, 2025397.00407.40395.15405.05405.05191,107
Mar 26, 2025408.95412.05397.25399.80399.80152,187
Mar 25, 2025425.00425.75405.10407.70407.70278,264
Mar 24, 2025412.00425.20412.00423.85423.85341,848
Mar 21, 2025402.45414.30400.90410.45410.45270,538
Mar 20, 2025405.80413.20400.00402.65402.65251,037
Mar 19, 2025406.00408.95400.60403.95403.95253,455
Mar 18, 2025383.35383.35383.35383.35383.35-
Mar 17, 2025383.85389.90380.35383.35383.35223,671
Mar 13, 2025390.35392.90378.10383.85383.85152,464
Mar 12, 2025393.20401.85385.00390.70390.70350,106
Mar 11, 2025368.00393.00363.25390.95390.95569,948
Mar 10, 2025372.10378.90363.35370.75370.75110,941
Mar 7, 2025373.50378.95370.35376.35376.35124,297
Mar 6, 2025364.35380.00361.60373.90373.90193,884
Mar 5, 2025357.05366.35357.05361.55361.55159,045
Mar 4, 2025344.80359.75338.45358.25358.25193,681
Mar 3, 2025351.00353.80336.00343.30343.30271,754
Feb 28, 2025342.00353.95339.00350.70350.70339,783
Feb 27, 2025343.00348.30340.00344.35344.35120,202
Feb 25, 2025347.05352.45340.10343.00343.0085,059
Feb 24, 2025355.00355.10348.10349.65349.65103,508
Feb 21, 2025356.10362.00350.85357.65357.65140,733
Feb 20, 2025350.65358.45347.55356.00356.00102,162
Feb 19, 2025347.00353.95339.30350.65350.65113,453
Feb 18, 2025346.80347.45334.40344.85344.85170,385
Feb 17, 2025339.05348.95332.60347.05347.05190,393
Feb 14, 2025351.70352.30336.10341.75341.75166,801
Feb 13, 2025352.05365.60346.95349.15349.15225,079
Feb 12, 2025348.30359.40334.55356.40356.40300,750
Feb 11, 2025354.20354.25344.15348.30348.30164,951
Feb 10, 2025370.00370.00350.00355.30355.30421,710
Feb 7, 2025 0.6 Dividend
Feb 7, 2025381.00381.00371.55376.90376.90151,454
Feb 6, 2025374.95385.00372.75381.05380.45542,474
Feb 5, 2025349.90381.70344.35374.85374.26574,529
Feb 4, 2025358.80364.70343.10350.10349.55501,712
Feb 3, 2025351.00361.90349.75358.80358.24182,868
Feb 1, 2025356.00358.45345.50356.50355.94109,022
Jan 31, 2025348.80359.00348.05354.95354.39127,436
Jan 30, 2025345.40354.65340.80347.70347.15153,286
Jan 29, 2025336.50345.40336.50342.30341.76195,830
Jan 28, 2025332.50342.00318.50338.75338.22351,675
Jan 27, 2025347.35347.35327.80332.50331.98277,789
Jan 24, 2025365.05366.65347.55348.60348.05185,960
Jan 23, 2025361.30370.65360.70367.45366.8792,113
Jan 22, 2025369.50370.50353.95361.95361.38243,758
Jan 21, 2025382.85386.90369.95372.30371.71296,261
Jan 20, 2025371.45385.10367.30382.85382.25160,052
Jan 17, 2025371.70371.70365.15369.20368.62102,932
Jan 16, 2025363.45378.50362.70373.55372.96172,279
Jan 15, 2025365.05367.70355.35358.95358.38185,524
Jan 14, 2025348.05370.10346.20364.05363.48236,495
Jan 13, 2025355.15369.85345.25347.30346.75479,241
Jan 10, 2025367.40379.85356.50358.05357.49284,870
Jan 9, 2025380.95387.90369.35371.65371.06208,169
Jan 8, 2025385.00390.65378.20382.15381.55165,514
Jan 7, 2025380.25392.75380.25391.00390.38204,004
Jan 6, 2025397.40397.40378.60380.15379.55268,608
Jan 3, 2025394.70402.00388.95395.90395.28548,715
Jan 2, 2025403.80410.70393.10395.55394.93300,548
Jan 1, 2025390.30404.35387.05402.85402.22298,254
Dec 31, 2024381.00394.70376.15390.50389.89366,508
Dec 30, 2024385.55389.25380.00381.65381.05301,511
Dec 27, 2024369.90386.55369.10381.45380.85336,512
Dec 26, 2024375.90378.15366.05367.80367.22224,949
Dec 24, 2024367.05381.00366.00373.85373.26332,110
Dec 23, 2024377.05380.40365.00366.30365.72385,484
Dec 20, 2024395.40397.90372.10378.40377.80475,788
Dec 19, 2024391.00403.95390.50394.45393.83321,986
Dec 18, 2024407.90407.90396.00397.10396.47271,382
Dec 17, 2024405.00416.15404.40408.00407.36314,173
Dec 16, 2024414.00418.95404.15405.85405.21261,117
Dec 13, 2024414.05417.95400.55413.15412.50453,892
Dec 12, 2024431.85432.45413.60415.10414.45447,861
Dec 11, 2024433.80441.20427.00428.65427.98440,961
Dec 10, 2024435.30442.80427.70432.00431.32532,845
Dec 9, 2024437.70441.70425.25433.60432.92571,522
Dec 6, 2024430.50444.00427.80437.90437.21693,537
Dec 5, 2024441.10442.30428.00429.25428.57469,425
Dec 4, 2024446.00455.40438.10441.40440.70666,569
Dec 3, 2024439.90447.65436.85444.75444.051,170,450
Dec 2, 2024416.80464.75416.00440.25439.568,805,551
Nov 29, 2024386.05416.80385.15411.80411.151,380,857
Nov 28, 2024386.50392.80383.60386.05385.44245,083
Nov 27, 2024392.90394.45383.10385.75385.14232,798
Nov 26, 2024396.40398.80388.00390.45389.84291,761
Nov 25, 2024397.80399.80389.00395.75395.13293,605
Nov 22, 2024386.80395.00384.25391.05390.43269,277
Nov 21, 2024393.20397.50382.70386.70386.09396,915
Nov 19, 2024398.40409.50390.25393.00392.38699,602
Nov 18, 2024410.75416.95393.00399.85399.221,608,169
Nov 14, 2024394.90410.00389.05403.85403.211,011,355
Nov 13, 2024388.50416.00378.35387.20386.593,917,664
Nov 12, 2024376.00397.65371.30384.65384.041,010,261
Nov 11, 2024388.85388.85374.35376.55375.96269,160
Nov 8, 2024381.80395.35375.95386.95386.34855,657
Nov 7, 2024383.85388.95379.05381.80381.20186,520
Nov 6, 2024384.95389.90378.35383.85383.25452,236
Nov 5, 2024369.90380.00365.65374.70374.11264,605
Nov 4, 2024384.00384.00367.10370.30369.72204,589
Nov 1, 2024381.50386.45381.50383.40382.8096,700
Oct 31, 2024365.90383.85363.30380.65380.05390,706
Oct 30, 2024358.10372.40355.40366.30365.72258,882
Oct 29, 2024358.90362.60352.60356.40355.84141,220
Oct 28, 2024341.75359.50338.90356.70356.14194,124
Oct 25, 2024347.50354.75334.35341.80341.26271,661
Oct 24, 2024356.50357.90347.10349.55349.00151,513
Oct 23, 2024347.00363.10346.95355.50354.94293,404
Oct 22, 2024370.65372.95345.00348.70348.15429,114
Oct 21, 2024380.90392.95367.10371.20370.62624,595
Oct 18, 2024368.75379.90360.25378.95378.35399,196
Oct 17, 2024374.55377.70365.10368.45367.87295,132
Oct 16, 2024366.00379.95365.05373.30372.71484,891
Oct 15, 2024364.00366.00357.00364.50363.93299,571
Oct 14, 2024340.00366.65338.90364.25363.681,285,239
Oct 11, 2024340.50343.75339.00340.00339.46201,788
Oct 10, 2024341.65343.35337.30339.55339.02175,077
Oct 9, 2024347.30348.60340.00341.65341.11225,080
Oct 8, 2024344.75350.50336.55345.65345.11276,607
Oct 7, 2024360.10361.90340.30344.75344.21453,149
Oct 4, 2024366.85369.95352.70359.10358.53299,169
Oct 3, 2024366.90377.05365.55366.85366.27195,600
Oct 1, 2024372.20376.45368.00372.05371.46170,627
Sep 30, 2024373.00376.95367.15372.25371.66187,158
Sep 27, 2024380.35381.20370.00371.75371.16184,493
Sep 26, 2024371.05380.00366.65377.55376.96216,517
Sep 25, 2024384.80384.80371.95374.55373.96230,035
Sep 24, 2024384.05386.95378.35382.85382.25242,157
Sep 23, 2024387.50395.60378.00380.25379.65422,049
Sep 20, 2024379.70389.50376.85386.50385.89462,240
Sep 19, 2024382.60388.20363.65376.45375.86718,933
Sep 18, 2024399.95410.90378.00380.50379.901,160,657
Sep 17, 2024385.75399.95375.00397.80397.17797,266
Sep 16, 2024396.50398.40380.95383.80383.20544,969
Sep 13, 2024400.15402.85392.90395.75395.13623,714
Sep 12, 2024389.05407.45389.00399.80399.172,670,153
Sep 11, 2024373.95399.20367.15385.10384.493,197,887
Sep 10, 2024379.00383.15371.00373.05372.461,031,312
Sep 9, 2024352.10383.70351.00376.70376.114,982,687
Sep 6, 2024354.50362.80343.55346.85346.30600,171
Sep 5, 2024338.50361.00337.55352.90352.341,567,146
Sep 4, 2024 0.6 Dividend
Sep 4, 2024328.00342.00325.10337.50336.97265,898
Sep 3, 2024330.45334.45325.30329.15328.03177,269
Sep 2, 2024333.00335.75328.00330.45329.33203,614
Aug 30, 2024328.80334.50322.00329.30328.18211,022
Aug 29, 2024329.35330.70325.00328.80327.68153,207
Aug 28, 2024328.65334.60327.10328.70327.58123,952
Aug 27, 2024326.05331.90325.00327.45326.34115,683
Aug 26, 2024327.90329.50322.95325.05323.95116,186
Aug 23, 2024334.00337.80325.55327.20326.09132,336
Aug 22, 2024328.40342.80327.20333.15332.02352,560
Aug 21, 2024322.30329.95321.90327.20326.09161,162
Aug 20, 2024324.70327.60321.00322.30321.21117,698
Aug 19, 2024320.95332.85319.00323.10322.00187,948
Aug 16, 2024317.10321.95315.20319.80318.71111,598
Aug 14, 2024317.10318.95311.20315.80314.73114,717
Aug 13, 2024326.45326.75313.75315.85314.78184,180
Aug 12, 2024321.50328.55311.35325.10324.00198,332
Aug 9, 2024320.70324.30318.00320.25319.16145,144
Aug 8, 2024323.00325.00309.15317.10316.02388,705
Aug 7, 2024315.65326.50312.45322.35321.26279,245
Aug 6, 2024316.90327.90311.00313.10312.04279,908
Aug 5, 2024325.00328.00310.05314.35313.28597,260
Aug 2, 2024333.00339.65328.60335.70334.56377,482
Aug 1, 2024363.75365.00333.00338.50337.35863,423
Jul 31, 2024355.00364.95355.00361.30360.07381,268
Jul 30, 2024354.00359.15351.60353.65352.45265,135
Jul 29, 2024359.70362.90354.05355.65354.44240,323
Jul 26, 2024354.00364.50351.90357.10355.89310,460
Jul 25, 2024360.00363.90352.20353.30352.10282,711
Jul 24, 2024352.60370.85349.80363.90362.66979,451
Jul 23, 2024346.30351.00326.05349.10347.91747,016
Jul 22, 2024328.85344.95328.85342.55341.39278,224
Jul 19, 2024346.80346.80332.20333.85332.72367,050
Jul 18, 2024355.40355.55343.00346.00344.83321,512
Jul 16, 2024359.05361.20352.50355.30354.09184,839
Jul 15, 2024363.35365.00357.70359.05357.83280,714
Jul 12, 2024353.00368.35349.00360.45359.23537,842
Jul 11, 2024350.75358.30348.45351.80350.61513,823
Jul 10, 2024357.00359.45341.10346.45345.27441,059
Jul 9, 2024364.00366.05354.20356.95355.74356,690
Jul 8, 2024373.00377.95359.15362.15360.921,141,395
Jul 5, 2024339.50372.00337.25366.60365.363,126,518
Jul 4, 2024337.70343.45333.20337.10335.96331,643
Jul 3, 2024345.15346.70336.00336.80335.66308,526
Jul 2, 2024348.95352.95341.00345.65344.48551,071
Jul 1, 2024335.65354.15335.65345.85344.681,217,550
Jun 28, 2024328.45344.00327.75333.85332.72648,506
Jun 27, 2024338.80342.60321.10327.10325.99563,190
Jun 26, 2024345.10347.05336.50338.00336.85630,922
Jun 25, 2024348.15356.70343.10346.50345.323,514,206
Jun 24, 2024313.00347.85307.90342.55341.394,253,222
Jun 21, 2024315.95319.75309.60311.80310.74515,343
Jun 20, 2024301.90315.05300.75312.15311.09682,029
Jun 19, 2024302.95305.85298.95301.90300.88191,037
Jun 18, 2024298.75303.00294.30301.55300.53205,872
Jun 14, 2024301.00305.00297.00298.75297.74167,867
Jun 13, 2024305.70306.20300.10301.05300.03151,754

Related Tickers

JAGSNPHARM.BO Jagsonpal Pharmaceuticals Limited
231.85
-1.17%
 
ORCHPHARMA.BO Orchid Pharma Limited
715.00
-1.00%
 
VIKRAMTH.BO Vikram Thermo (India) Limited
167.30
-0.15%
 
NECLIFE.NS Nectar Lifesciences Limited
23.99
+0.54%
 
GUJTHEM.NS Gujarat Themis Biosyn Limited
336.90
-2.64%
 
GUJTHEM.BO Gujarat Themis Biosyn Limited
333.75
-3.69%
 
THEMISMED.NS Themis Medicare Limited
140.13
-3.03%
 
PPLPHARMA.BO Piramal Pharma Limited
200.70
+0.38%
 
RPGLIFE.NS RPG Life Sciences Limited
2,345.00
+4.44%
 
AKUMS.NS AKUMS DRUGS AND PHARMA L
576.00
+1.17%