Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Hiliks Technologies Limited (HILIKS.BO)

54.10
+2.57
+(4.99%)
At close: 1:01:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202553.9854.1052.9154.1054.102,818
Apr 21, 202550.9253.4650.9251.5351.538,608
Apr 17, 202548.5050.9247.1050.9250.9217,559
Apr 16, 202545.0049.0045.0048.5048.5027,529
Apr 15, 202551.5251.5246.6647.3247.3218,395
Apr 11, 202549.0049.0845.8049.0749.0739,814
Apr 9, 202549.0049.0046.5046.7546.7524,475
Apr 8, 202541.6048.9041.6048.0048.006,282
Apr 7, 202546.0049.0145.8545.8545.8526,086
Apr 4, 202551.0055.5750.9450.9450.947,738
Apr 3, 202557.0057.0053.6253.6253.6215,194
Apr 2, 202561.4961.5056.3756.4456.4414,486
Apr 1, 202564.1064.1058.0959.3359.3320,981
Mar 28, 202563.7063.7057.9561.1461.146,351
Mar 27, 202562.3166.7560.7160.7260.7226,733
Mar 26, 202564.2666.9961.1063.9063.904,970
Mar 25, 202566.7067.3862.2864.2664.2628,685
Mar 24, 202569.7969.7963.2764.2664.268,171
Mar 21, 202566.5272.0066.4466.6066.6012,148
Mar 20, 202571.9971.9969.0069.9369.935,376
Mar 19, 202567.7571.5066.4670.2570.2515,988
Mar 18, 202570.0071.3966.5069.9569.959,964
Mar 17, 202571.9571.9565.7170.0070.008,563
Mar 13, 202569.0070.0067.3069.1669.1618,301
Mar 12, 202568.8968.9063.1968.5068.502,845
Mar 11, 202565.9566.5060.8466.0066.009,563
Mar 10, 202569.0069.0064.0064.0164.0111,450
Mar 7, 202567.0067.9866.0066.9866.981,831
Mar 6, 202564.8664.9161.0164.9164.913,491
Mar 5, 202561.5061.8359.0061.8361.837,510
Mar 4, 202557.6363.6957.6361.8761.8719,849
Mar 3, 202566.9666.9660.6660.6660.664,446
Feb 28, 202563.8566.5363.8563.8563.855,535
Feb 27, 202567.2770.0067.2167.2167.213,205
Feb 25, 202569.8773.2066.3870.7470.742,827
Feb 24, 202570.0072.7569.8769.8769.874,017
Feb 21, 202575.4975.4972.0073.5473.5414,142
Feb 20, 202569.4376.7369.4372.5472.5419,023
Feb 19, 202573.0873.0873.0873.0873.082,129
Feb 18, 202576.9276.9276.9276.9276.922,060
Feb 17, 202580.9680.9680.9680.9680.961,544
Feb 14, 202585.2285.2285.2285.2285.221,141
Feb 13, 202594.0094.0089.7089.7089.705,176
Feb 12, 202594.4298.4794.4294.4294.424,165
Feb 11, 202599.40107.9999.3899.3899.383,252
Feb 10, 2025104.00108.9099.00104.61104.611,425
Feb 7, 2025106.10106.10100.70104.00104.002,532
Feb 6, 202597.01106.7097.01106.00106.004,243
Feb 5, 202599.62102.8499.62102.00102.00826
Feb 4, 2025101.08101.0895.5599.6299.621,302
Feb 3, 202595.30102.8995.1099.1099.103,063
Feb 1, 202599.99100.0191.56100.01100.019,609
Jan 31, 202591.1597.6590.8095.2595.257,170
Jan 30, 202589.3093.7588.7093.0093.005,721
Jan 29, 202588.7098.0088.7089.3089.3027,683
Jan 28, 202593.3593.3593.3593.3593.351,824
Jan 27, 202598.2598.2598.2598.2598.254,541
Jan 24, 2025103.45109.95103.40103.40103.403,370
Jan 23, 202599.85109.9599.85108.80108.8019,225
Jan 22, 2025112.80112.80105.10105.10105.1012,769
Jan 21, 2025110.60110.60100.20110.60110.6031,183
Jan 20, 2025105.35105.35105.35105.35105.358,024
Jan 17, 2025100.35100.35100.35100.35100.353,562
Jan 16, 2025102.35102.35102.35102.35102.351,895
Jan 15, 2025104.40104.40104.40104.40104.402,971
Jan 14, 2025106.50106.50106.50106.50106.506,157
Jan 13, 2025108.65108.65108.65108.65108.652,679
Jan 10, 2025110.85110.85110.85110.85110.851,541
Jan 9, 2025113.10113.10113.10113.10113.102,888
Jan 8, 2025115.40115.40115.40115.40115.405,074
Jan 7, 2025117.75117.75117.75117.75117.757,302
Jan 6, 2025120.15120.15120.15120.15120.1517,064
Jan 3, 2025122.60122.60122.60122.60122.603,953
Jan 2, 2025120.20120.20120.20120.20120.2017,000
Jan 1, 2025113.25117.85113.25117.85117.8571,186
Dec 31, 2024115.55115.55115.55115.55115.5511,433
Dec 30, 2024122.70122.70117.90117.90117.9066,452

Related Tickers

7064.T Howtelevision, Inc.
1,850.00
0.00%
 
EEZY.HE Eezy Oyj
0.7240
-5.73%
 
GATC.L Gattaca plc
77.50
0.00%
 
HAS.L Hays plc
68.00
-0.15%
 
PIXY ShiftPixy, Inc.
6.53
-14.30%
 
JOB GEE Group Inc.
0.1775
-1.33%
 
ADEN.SW Adecco Group AG
21.90
+1.39%
 
ZIP ZipRecruiter, Inc.
5.40
-0.09%
 
NSP Insperity, Inc.
78.22
+1.82%