NSE - Delayed Quote
INR
Hikal Limited (HIKAL.NS)
220.74
+9.16
(+4.33%)
At close: November 2 at 3:29:58 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
Oct 30, 2026
205.88
223.70
204.72
211.58
211.58
4,073,466
Oct 29, 2026
202.21
206.02
201.61
204.40
204.40
147,461
Oct 28, 2026
201.54
205.07
198.00
202.10
202.10
199,429
Oct 27, 2026
193.27
202.80
193.27
201.83
201.83
214,586
Oct 26, 2026
193.55
199.00
191.26
194.94
194.94
230,635
Oct 23, 2026
203.19
204.35
189.45
193.65
193.65
403,346
Oct 22, 2026
210.05
212.70
201.91
203.18
203.18
328,523
Oct 21, 2026
215.31
216.84
207.90
210.76
210.76
258,296
Oct 19, 2026
215.98
220.94
211.99
217.25
217.25
449,138
Oct 16, 2026
216.47
216.99
212.75
215.64
215.64
197,721
Oct 15, 2026
219.30
219.30
214.43
216.47
216.47
133,282
Oct 14, 2026
214.30
219.00
211.00
218.68
218.68
267,708
Oct 13, 2026
213.85
214.12
208.21
213.12
213.12
252,891
Oct 12, 2026
214.00
216.82
209.20
212.83
212.83
375,406
Oct 9, 2026
214.98
217.00
211.30
213.66
213.66
293,602
Oct 8, 2026
226.00
226.00
211.10
212.21
212.21
509,857
Oct 7, 2026
226.70
228.45
222.30
225.24
225.24
303,522
Oct 6, 2026
215.30
227.16
213.21
226.43
226.43
608,833
Oct 5, 2026
218.00
221.35
213.28
214.45
214.45
244,700
Oct 1, 2026
218.19
224.99
213.77
218.14
218.14
942,244
Sep 30, 2026
217.00
223.00
216.65
217.89
217.89
411,937
Sep 29, 2026
208.90
219.50
207.21
218.05
218.05
740,019
Sep 28, 2026
218.00
219.86
207.64
208.80
208.80
611,079
Sep 25, 2026
215.98
222.00
213.99
217.58
217.58
603,533
Sep 24, 2026
230.45
233.10
212.41
214.15
214.15
1,623,096
Sep 23, 2026
229.00
240.88
227.10
232.43
232.43
1,322,731
Sep 22, 2026
229.50
234.00
225.20
227.00
227.00
736,129
Sep 21, 2026
226.04
235.00
226.04
229.15
229.15
555,365
Sep 18, 2026
225.29
232.34
224.60
226.04
226.04
382,596
Sep 17, 2026
222.23
231.35
219.95
225.29
225.29
647,006
Sep 16, 2026
211.87
226.00
203.83
224.38
224.38
1,817,632
Sep 15, 2026
227.87
227.87
210.15
212.22
212.22
851,825
Sep 11, 2026
231.02
232.39
221.98
224.95
224.95
902,881
Sep 10, 2026
241.50
245.00
233.10
234.78
234.78
774,444
Sep 9, 2026
245.88
245.90
238.76
240.69
240.69
1,270,796
Sep 8, 2026
246.20
253.80
238.19
246.01
246.01
6,560,890
Sep 7, 2026
222.01
257.00
218.82
243.00
243.00
31,089,358
Sep 4, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
234.00
236.74
220.10
222.30
222.30
5,359,400
Sep 3, 2026
201.15
240.72
201.15
240.36
239.96
20,195,810
Sep 2, 2026
198.88
202.99
197.01
200.60
200.27
237,919
Sep 1, 2026
201.00
205.00
197.01
198.54
198.21
211,546
Aug 31, 2026
204.39
205.47
195.00
201.41
201.07
320,355
Aug 28, 2026
204.85
206.89
202.23
204.23
203.89
139,273
Aug 27, 2026
208.00
212.51
203.35
204.63
204.29
183,484
Aug 26, 2026
208.37
210.49
207.00
207.63
207.28
105,536
Aug 25, 2026
212.10
212.91
205.81
208.37
208.02
169,295
Aug 24, 2026
219.85
219.85
210.35
211.99
211.64
185,010
Aug 21, 2026
212.70
218.35
212.70
215.61
215.25
174,359
Aug 20, 2026
214.46
215.55
211.53
212.26
211.91
166,366
Aug 19, 2026
214.56
216.00
212.80
214.11
213.75
76,141
Aug 18, 2026
213.00
217.50
212.12
217.18
216.82
138,405
Aug 17, 2026
216.20
217.74
212.00
212.81
212.46
189,229
Aug 14, 2026
217.50
223.99
216.50
217.99
217.63
253,073
Aug 13, 2026
212.84
219.71
210.96
216.35
215.99
352,544
Aug 12, 2026
217.98
218.35
211.10
212.84
212.49
242,629
Aug 11, 2026
223.82
224.23
214.22
217.98
217.62
297,314
Aug 10, 2026
226.35
227.70
222.00
224.72
224.35
239,393
Aug 7, 2026
216.99
230.00
216.02
227.14
226.76
812,011
Aug 6, 2026
233.90
239.90
216.05
221.43
221.06
3,163,619
Aug 5, 2026
229.00
234.15
228.76
232.58
232.19
350,112
Aug 4, 2026
230.88
233.39
227.01
228.54
228.16
250,091
Aug 3, 2026
222.20
234.80
222.20
229.90
229.52
575,992
Jul 31, 2026
217.00
223.40
216.40
221.31
220.94
142,203
Jul 30, 2026
221.46
222.88
216.01
216.99
216.63
123,310
Jul 29, 2026
217.95
224.00
216.99
221.38
221.01
243,580
Jul 28, 2026
221.66
223.38
215.35
216.99
216.63
121,539
Jul 27, 2026
218.11
224.50
218.11
221.98
221.61
197,350
Jul 24, 2026
211.00
220.00
208.00
217.40
217.04
344,016
Jul 23, 2026
213.01
216.48
210.15
211.95
211.60
200,047
Jul 22, 2026
224.80
224.80
212.45
213.65
213.29
396,303
Jul 21, 2026
227.26
228.59
218.50
224.74
224.37
462,088
Jul 20, 2026
229.15
235.90
225.61
227.26
226.88
308,759
Jul 17, 2026
234.00
234.88
226.22
228.83
228.45
239,419
Jul 16, 2026
240.80
242.99
233.49
234.40
234.01
403,342
Jul 15, 2026
238.60
248.70
237.23
240.80
240.40
617,604
Jul 14, 2026
243.80
244.03
236.10
237.22
236.83
365,108
Jul 13, 2026
244.00
252.80
241.53
245.69
245.28
1,309,299
Jul 10, 2026
235.88
247.50
232.33
244.75
244.34
1,562,899
Jul 9, 2026
228.00
241.90
228.00
233.59
233.20
1,713,350
Jul 8, 2026
215.00
244.68
215.00
228.78
228.40
10,189,953
Jul 7, 2026
221.00
222.79
216.21
217.40
217.04
123,119
Jul 6, 2026
221.98
224.90
218.54
220.18
219.81
170,487
Jul 3, 2026
224.85
225.75
220.32
222.10
221.73
122,619
Jul 2, 2026
220.40
224.47
218.25
223.09
222.72
259,786
Jul 1, 2026
221.88
227.00
216.90
218.96
218.60
344,195
Jun 30, 2026
214.95
225.00
214.90
221.38
221.01
553,161
Jun 29, 2026
216.38
219.50
212.61
214.93
214.57
206,578
Jun 25, 2026
219.99
223.00
213.01
214.93
214.57
261,415
Jun 24, 2026
218.43
224.42
217.35
218.32
217.96
350,884
Jun 23, 2026
215.00
225.80
215.00
217.67
217.31
936,382
Jun 22, 2026
206.89
223.35
204.77
218.56
218.20
1,278,741
Jun 19, 2026
199.26
209.80
196.96
204.77
204.43
723,618
Jun 18, 2026
189.99
199.90
189.38
198.60
198.27
871,806
Jun 17, 2026
189.70
191.17
189.00
189.96
189.64
153,927
Jun 16, 2026
187.44
193.95
186.85
189.70
189.38
264,080
Jun 15, 2026
188.00
194.71
186.00
187.25
186.94
340,598
Jun 12, 2026
180.07
185.20
178.55
183.99
183.68
147,486
Jun 11, 2026
178.31
180.00
174.97
176.15
175.86
139,778
Jun 10, 2026
181.32
184.39
177.93
178.31
178.01
160,170
Jun 9, 2026
181.30
181.84
177.24
181.32
181.02
185,995
Jun 8, 2026
188.00
189.08
178.60
179.78
179.48
246,979
Jun 5, 2026
194.32
194.61
189.00
189.62
189.30
163,359
Jun 4, 2026
186.94
194.50
186.71
191.90
191.58
196,724
Jun 3, 2026
191.42
192.99
186.94
187.98
187.67
112,207
Jun 2, 2026
190.30
192.40
188.10
191.42
191.10
179,666
Jun 1, 2026
193.91
199.00
191.00
192.15
191.83
262,924
May 29, 2026
209.00
210.00
193.00
195.28
194.96
1,142,633
May 27, 2026
218.59
228.00
218.00
221.32
220.95
1,009,089
May 26, 2026
214.01
220.37
212.30
218.05
217.69
559,457
May 25, 2026
207.10
215.00
206.39
214.06
213.70
445,393
May 22, 2026
206.00
209.80
204.88
205.34
205.00
116,488
May 21, 2026
205.98
209.36
203.65
205.50
205.16
190,261
May 20, 2026
202.40
208.35
200.20
204.69
204.35
200,882
May 19, 2026
196.87
206.00
196.81
203.78
203.44
204,453
May 18, 2026
201.39
201.39
194.01
196.44
196.11
168,440
May 15, 2026
209.70
209.80
201.00
201.46
201.12
164,034
May 14, 2026
202.05
210.00
198.73
208.76
208.41
327,246
May 13, 2026
198.68
204.90
198.21
201.82
201.48
181,844
May 12, 2026
208.10
209.96
197.12
198.68
198.35
266,042
May 11, 2026
209.40
214.60
207.50
209.40
209.05
302,539
May 8, 2026
212.95
218.00
210.09
210.75
210.40
344,225
May 7, 2026
210.72
217.00
207.40
212.90
212.55
479,423
May 6, 2026
199.20
212.77
197.50
211.34
210.99
1,385,980
May 5, 2026
196.50
199.00
193.00
197.05
196.72
328,198
May 4, 2026
189.85
197.00
189.52
194.72
194.40
233,991
Apr 30, 2026
188.55
190.98
185.25
189.25
188.94
193,447
Apr 29, 2026
188.01
194.40
186.11
189.14
188.83
346,660
Apr 28, 2026
190.63
190.63
187.00
187.72
187.41
142,315
Apr 27, 2026
182.51
190.25
182.01
189.15
188.84
200,656
Apr 24, 2026
188.37
188.37
179.50
181.10
180.80
261,016
Apr 23, 2026
188.38
191.50
186.25
187.13
186.82
225,976
Apr 22, 2026
188.39
189.63
186.51
189.21
188.90
156,863
Apr 21, 2026
188.81
192.00
187.00
187.61
187.30
167,117
Apr 20, 2026
194.79
194.79
187.12
188.39
188.08
438,025
Apr 17, 2026
189.86
193.88
188.65
191.90
191.58
310,646
Apr 16, 2026
188.79
189.80
185.11
188.39
188.08
190,391
Apr 15, 2026
185.00
189.00
184.61
187.55
187.24
273,431
Apr 13, 2026
179.00
185.60
173.21
182.74
182.44
302,263
Apr 10, 2026
176.19
181.70
175.58
179.91
179.61
377,645
Apr 9, 2026
175.00
177.85
171.71
174.75
174.46
261,274
Apr 8, 2026
172.00
176.90
168.64
174.71
174.42
406,686
Apr 7, 2026
163.48
172.20
160.99
165.18
164.91
540,596
Apr 6, 2026
164.00
164.00
157.27
163.15
162.88
243,599
Apr 2, 2026
155.65
162.00
152.04
160.96
160.69
293,932
Apr 1, 2026
155.00
162.00
150.22
159.96
159.69
444,004
Mar 30, 2026
153.54
155.78
146.25
147.08
146.84
617,169
Mar 27, 2026
163.90
163.90
155.00
155.88
155.62
872,812
Mar 25, 2026
164.60
169.32
162.25
165.33
165.05
476,188
Mar 24, 2026
160.91
163.20
155.16
161.93
161.66
483,755
Mar 23, 2026
165.78
165.86
155.01
156.53
156.27
558,618
Mar 20, 2026
168.42
172.07
166.60
168.48
168.20
376,776
Mar 19, 2026
172.00
172.00
165.40
165.94
165.66
203,894
Mar 18, 2026
170.00
176.80
165.92
173.58
173.29
1,138,452
Mar 17, 2026
169.15
173.25
168.25
169.79
169.51
263,865
Mar 16, 2026
172.00
173.87
166.50
169.24
168.96
369,757
Mar 13, 2026
178.00
179.35
172.05
172.41
172.12
287,648
Mar 12, 2026
178.00
182.35
174.00
180.25
179.95
261,264
Mar 11, 2026
180.98
186.68
178.10
179.73
179.43
333,777
Mar 10, 2026
176.87
182.10
174.92
180.98
180.68
352,626
Mar 9, 2026
177.99
178.22
171.25
173.96
173.67
591,893
Mar 6, 2026
184.88
186.67
180.92
181.59
181.29
200,761
Mar 5, 2026
186.00
187.27
180.80
184.08
183.77
251,604
Mar 4, 2026
188.50
190.42
181.50
186.26
185.95
479,925
Mar 2, 2026
187.00
195.00
187.00
192.14
191.82
239,376
Feb 27, 2026
201.52
201.88
195.60
196.68
196.35
305,591
Feb 26, 2026
202.39
206.80
200.41
201.52
201.18
354,380
Feb 25, 2026
202.00
203.62
198.46
200.89
200.56
181,465
Feb 24, 2026
202.00
203.50
199.48
200.56
200.23
299,513
Feb 23, 2026
208.00
208.00
201.42
203.63
203.29
354,419
Feb 20, 2026
202.90
205.70
200.11
202.27
201.93
415,511
Feb 19, 2026
205.89
213.00
201.10
202.01
201.67
677,285
Feb 18, 2026
204.00
210.30
203.60
205.89
205.55
557,888
Feb 17, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
208.61
212.00
203.41
204.39
204.05
649,703
Feb 16, 2026
213.52
213.55
204.16
209.64
209.09
1,617,385
Feb 13, 2026
210.00
219.84
205.80
213.52
212.96
6,188,929
Feb 12, 2026
197.00
222.80
194.47
215.05
214.49
37,368,350
Feb 11, 2026
191.32
195.00
186.10
190.68
190.18
658,346
Feb 10, 2026
183.95
196.93
183.95
189.24
188.74
784,128
Feb 9, 2026
180.00
192.99
180.00
183.45
182.97
632,540
Feb 6, 2026
190.00
190.00
177.35
179.52
179.05
494,969
Feb 5, 2026
197.48
197.79
190.11
190.88
190.38
165,164
Feb 4, 2026
195.40
198.47
193.70
196.50
195.99
130,729
Feb 3, 2026
194.09
199.44
192.79
195.33
194.82
380,947
Feb 2, 2026
190.10
191.50
182.00
186.56
186.07
192,491
Jan 30, 2026
189.10
195.80
188.80
192.58
192.08
152,049
Jan 29, 2026
197.60
197.60
190.28
191.02
190.52
113,767
Jan 28, 2026
194.05
199.00
192.92
196.05
195.54
240,495
Jan 27, 2026
194.56
196.70
189.84
193.70
193.19
153,705
Jan 23, 2026
199.78
201.40
193.00
194.56
194.05
135,852
Jan 22, 2026
202.00
209.00
198.07
199.58
199.06
223,654
Jan 21, 2026
205.72
206.34
199.61
200.38
199.86
297,549
Jan 20, 2026
210.98
211.15
207.30
207.83
207.29
146,367
Jan 19, 2026
209.67
218.00
208.48
212.19
211.63
330,634
Jan 16, 2026
209.11
210.99
208.04
209.67
209.12
194,303
Jan 14, 2026
211.35
213.49
209.85
211.91
211.36
125,303
Jan 13, 2026
214.37
215.00
211.55
212.83
212.27
138,875
Jan 12, 2026
211.26
215.50
209.54
214.92
214.36
276,271
Jan 9, 2026
219.01
220.00
213.25
215.51
214.95
212,463
Jan 8, 2026
224.76
224.76
217.10
218.28
217.71
290,195
Jan 7, 2026
224.70
226.12
221.33
222.80
222.22
208,620
Jan 6, 2026
226.20
226.20
222.20
223.15
222.57
121,888
Jan 5, 2026
226.55
228.15
223.61
225.22
224.63
156,629
Jan 2, 2026
227.25
229.00
225.28
226.96
226.37
446,485
Jan 1, 2026
227.79
229.10
225.53
226.92
226.33
198,193
Dec 31, 2025
226.90
227.79
225.40
226.83
226.24
146,895
Dec 30, 2025
227.49
227.78
223.59
226.97
226.38
391,417
Dec 29, 2025
230.10
232.45
226.55
228.01
227.41
321,567
Dec 26, 2025
238.40
238.70
233.02
233.98
233.37
184,636
Dec 24, 2025
244.86
248.74
236.14
238.15
237.53
452,523
Dec 23, 2025
244.40
248.99
240.00
242.00
241.37
477,192
Dec 22, 2025
238.40
241.95
237.16
239.57
238.94
173,566
Dec 19, 2025
237.98
239.47
235.35
237.11
236.49
187,626
Dec 18, 2025
241.00
242.01
235.50
237.34
236.72
345,242
Dec 17, 2025
243.97
244.03
237.11
238.30
237.68
327,279
Dec 16, 2025
251.29
251.29
241.35
242.76
242.12
399,906
Dec 15, 2025
252.50
252.60
249.20
250.38
249.72
352,937
Dec 12, 2025
252.01
254.49
250.51
252.71
252.05
526,032
Dec 11, 2025
254.99
257.80
246.55
254.84
254.17
2,377,275
Dec 10, 2025
235.12
259.95
234.25
256.15
255.48
11,970,466
Dec 9, 2025
231.68
239.34
228.81
233.25
232.64
995,515
Dec 8, 2025
241.94
241.94
231.10
234.05
233.44
1,289,017
Dec 5, 2025
249.99
251.39
240.11
243.14
242.50
3,729,885
Dec 4, 2025
248.49
261.00
242.00
252.89
252.23
20,201,986
Dec 3, 2025
224.95
254.90
224.64
244.17
243.53
44,505,023
Dec 2, 2025
225.65
226.78
222.28
223.61
223.02
131,845
Dec 1, 2025
224.87
228.60
223.31
226.07
225.48
142,023
Nov 28, 2025
221.25
223.49
219.64
222.92
222.34
76,467
Nov 27, 2025
220.00
223.80
220.00
221.25
220.67
105,420
Nov 26, 2025
224.74
226.25
220.51
221.05
220.47
112,708
Nov 25, 2025
219.95
226.00
218.54
224.74
224.15
367,365
Nov 24, 2025
225.00
225.79
218.00
219.20
218.63
280,642
Nov 21, 2025
228.32
228.39
220.05
224.98
224.39
306,935
Nov 20, 2025
228.90
229.04
225.05
228.32
227.72
125,789
Nov 19, 2025
229.90
231.00
225.00
227.15
226.56
144,136
Nov 18, 2025
233.55
234.90
228.35
228.97
228.37
88,205
Nov 17, 2025
230.78
236.00
228.20
233.55
232.94
314,390
Nov 14, 2025
228.00
241.08
225.13
230.78
230.18
462,755
Nov 13, 2025
239.00
243.10
235.00
240.37
239.74
169,645
Nov 12, 2025
232.75
239.24
232.00
238.38
237.76
93,744
Nov 11, 2025
232.95
232.95
230.03
232.03
231.42
64,546
Nov 10, 2025
232.05
234.14
229.54
232.23
231.62
143,315
Nov 7, 2025
230.05
236.80
229.10
231.87
231.26
165,840
Nov 6, 2025
240.60
242.93
234.70
235.66
235.04
157,499
Nov 4, 2025
243.55
246.15
239.32
240.34
239.71
100,858
Nov 3, 2025
239.00
247.00
237.17
243.68
243.04
180,325
