Hikal Ltd

HIKA
🏛️ india →
255.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 370.00 416.80 370.00 410.10 6.3M
2022-12-29 348.30 368.70 348.30 366.15 0.5M
2022-12-28 359.00 364.00 351.10 353.45 0.3M
2022-12-27 353.00 361.95 350.35 359.55 0.4M
2022-12-26 333.55 354.40 329.00 350.95 0.4M
2022-12-23 348.00 358.70 330.10 334.75 0.4M
2022-12-22 360.00 363.95 338.10 355.60 0.4M
2022-12-21 368.00 377.50 350.00 354.10 0.4M
2022-12-20 376.00 378.70 362.50 364.95 0.2M
2022-12-19 370.00 382.60 366.05 376.00 0.3M
2022-12-16 378.75 379.80 369.00 370.05 0.2M
2022-12-15 386.10 391.25 375.70 378.75 0.3M
2022-12-14 392.00 393.85 381.10 384.15 0.3M
2022-12-13 400.00 402.00 387.35 390.15 0.4M
2022-12-12 385.95 397.90 385.15 394.90 0.9M
2022-12-09 394.45 395.90 372.75 382.65 1.0M
2022-12-08 385.85 404.20 380.75 393.60 3.5M
2022-12-07 351.95 392.90 351.95 385.85 6.3M
2022-12-06 347.90 355.00 342.00 351.30 0.2M
2022-12-05 343.00 358.35 343.00 348.50 0.3M
2022-12-02 339.60 343.50 339.00 342.70 0.1M
2022-12-01 339.90 344.40 337.55 339.60 0.1M
2022-11-30 343.10 343.10 335.55 338.65 0.2M
2022-11-29 357.95 359.00 340.20 341.80 0.3M
2022-11-28 346.00 359.80 344.15 356.55 0.4M
2022-11-25 335.60 349.50 335.00 344.95 0.2M
2022-11-24 340.85 342.95 335.00 335.60 0.1M
2022-11-23 332.75 344.25 332.50 340.35 0.2M
2022-11-22 332.00 334.00 330.00 330.75 0.1M
2022-11-21 337.95 337.95 330.70 332.95 0.1M
2022-11-18 330.50 337.95 329.30 336.25 0.2M
2022-11-17 329.90 334.00 327.70 331.65 0.1M
2022-11-16 332.90 333.80 326.00 328.35 0.1M
2022-11-15 330.50 334.15 329.10 332.30 0.1M
2022-11-14 337.50 337.50 325.00 328.85 0.2M
2022-11-11 345.90 353.80 336.30 339.85 0.2M
2022-11-10 346.00 351.90 340.55 343.30 0.3M
2022-11-09 345.45 359.00 335.00 348.65 1.0M
2022-11-07 342.55 347.50 338.05 344.25 0.2M
2022-11-04 345.25 347.70 339.50 340.80 0.1M
2022-11-03 339.20 346.00 335.65 343.50 0.2M
2022-11-02 332.90 344.75 330.20 339.20 0.3M
2022-11-01 330.40 334.75 328.50 331.25 0.1M
2022-10-31 330.95 333.20 328.50 330.40 0.1M
2022-10-28 329.55 332.00 327.00 329.95 0.1M
2022-10-27 328.00 331.00 327.50 329.55 0.1M
2022-10-25 324.00 332.95 311.25 327.45 0.4M
2022-10-24 321.00 325.65 320.00 324.20 0.0M
2022-10-21 325.80 329.35 320.00 321.60 0.1M
2022-10-20 331.75 333.95 322.50 324.70 0.1M
2022-10-19 340.50 340.85 330.10 331.75 0.1M
2022-10-18 341.00 350.40 336.25 338.85 0.2M
2022-10-17 342.05 343.90 333.00 339.30 0.2M
2022-10-14 333.00 343.40 326.00 340.30 0.3M
2022-10-13 328.00 333.55 320.65 329.10 0.1M
2022-10-12 323.45 327.30 314.85 323.70 0.1M
2022-10-11 330.60 332.20 318.00 321.80 0.2M
2022-10-10 334.70 334.70 326.55 328.15 0.2M
2022-10-07 337.00 342.45 334.75 335.80 0.2M
2022-10-06 336.90 345.70 333.00 343.65 0.3M
2022-10-04 327.95 336.40 327.00 332.90 0.1M
2022-10-03 335.95 335.95 322.85 325.10 0.1M
2022-09-30 330.00 338.35 327.00 335.95 0.1M
2022-09-29 337.75 337.75 324.50 329.10 0.2M
2022-09-28 334.20 338.00 322.25 326.80 0.2M
2022-09-27 334.45 350.00 327.50 334.85 0.3M
2022-09-26 332.50 340.70 308.55 328.80 0.6M
2022-09-23 343.00 345.40 331.00 336.20 0.3M
2022-09-22 339.95 347.70 334.40 342.95 0.3M
2022-09-21 348.00 358.35 339.10 341.20 0.5M
2022-09-20 354.80 357.55 343.00 347.90 0.2M
2022-09-19 358.35 362.00 344.05 348.55 0.3M
2022-09-16 371.70 373.00 353.25 358.35 0.6M
2022-09-15 377.00 383.00 366.00 372.80 0.7M
2022-09-14 359.70 380.60 356.10 372.10 1.4M
2022-09-13 342.40 364.70 341.15 361.15 1.4M
2022-09-12 343.00 343.90 338.45 340.65 0.2M
2022-09-09 341.00 347.65 340.00 340.70 0.3M
2022-09-08 336.80 343.50 335.20 340.45 0.4M
2022-09-07 333.45 343.65 332.10 334.05 0.4M
2022-09-06 333.95 339.95 330.45 333.45 0.2M
2022-09-05 335.90 340.50 329.20 331.50 0.3M
2022-09-02 343.90 345.65 332.00 333.85 0.4M
2022-09-01 341.60 349.50 332.55 340.95 0.6M
2022-08-30 324.45 345.00 324.45 342.70 0.8M
2022-08-29 325.35 332.80 306.95 324.45 0.4M
2022-08-26 335.40 339.00 328.05 330.75 0.4M
2022-08-25 337.80 342.00 330.05 333.05 0.7M
2022-08-24 319.35 344.30 319.20 334.85 2.6M
2022-08-23 309.00 321.65 306.80 317.10 0.5M
2022-08-22 322.85 323.90 313.30 316.50 0.5M
2022-08-19 314.10 330.00 314.10 322.85 1.6M
2022-08-18 320.00 320.00 312.25 315.05 1.3M
2022-08-17 293.50 330.00 293.50 322.35 5.5M
2022-08-16 271.40 298.00 269.80 295.15 3.4M
2022-08-12 266.00 274.60 261.10 270.30 0.5M
2022-08-11 255.05 270.75 245.30 267.00 1.7M
2022-08-10 262.90 263.95 256.15 257.35 0.3M
2022-08-08 268.90 268.90 260.75 262.85 0.3M
2022-08-05 268.00 273.65 265.20 267.90 0.3M
2022-08-04 267.45 271.00 259.05 266.40 0.3M
2022-08-03 270.60 273.10 262.70 265.90 0.3M
2022-08-02 260.00 276.00 258.45 270.65 1.7M
2022-08-01 253.60 264.80 251.80 261.45 0.5M
2022-07-29 250.10 255.35 250.00 251.60 0.2M
2022-07-28 248.95 251.40 248.15 249.85 0.1M
2022-07-27 254.00 254.65 246.45 247.30 0.2M
2022-07-26 252.85 255.90 250.00 254.25 0.2M
2022-07-25 261.00 261.00 252.35 254.00 0.2M
2022-07-22 261.00 265.10 259.20 260.15 0.4M
2022-07-21 259.15 262.00 257.25 259.70 0.4M
2022-07-20 259.00 261.00 255.00 256.90 0.3M
2022-07-19 256.00 259.00 254.30 255.60 0.4M
2022-07-18 246.00 257.00 246.00 256.15 0.5M
2022-07-15 249.00 249.05 243.10 247.55 0.2M
2022-07-14 251.45 254.45 245.60 247.40 0.4M
2022-07-13 249.20 256.10 245.10 251.05 1.3M
2022-07-12 235.90 252.00 235.00 247.30 1.2M
2022-07-11 235.00 241.30 235.00 236.90 0.2M
2022-07-08 241.00 241.00 231.85 236.05 0.5M
2022-07-07 236.60 240.70 235.15 238.75 0.4M
2022-07-06 233.00 236.35 227.50 233.95 0.5M
2022-07-05 243.50 245.70 229.00 233.25 0.5M
2022-07-04 240.00 244.55 238.05 242.85 0.3M
2022-07-01 239.85 243.60 234.15 238.50 0.4M
2022-06-30 245.00 248.00 237.00 239.00 1.4M
2022-06-29 253.75 263.50 246.25 249.05 6.2M
2022-06-28 258.50 260.90 252.05 255.50 0.9M
2022-06-27 257.00 275.40 247.85 263.90 4.5M
2022-06-24 235.50 254.50 233.65 250.40 1.4M
2022-06-23 227.60 233.00 226.60 231.45 0.1M
2022-06-22 226.00 230.65 226.00 228.50 0.2M
2022-06-21 217.35 239.95 212.00 232.95 0.6M
2022-06-20 230.00 231.70 215.45 218.45 0.4M
2022-06-17 232.00 242.30 228.10 230.15 0.6M
2022-06-16 249.45 251.50 232.75 235.20 0.4M
2022-06-15 253.00 256.65 243.05 244.70 0.3M
2022-06-14 252.35 260.00 249.60 251.70 0.4M
2022-06-13 263.00 263.45 251.85 253.70 0.4M
2022-06-10 274.10 290.00 265.05 267.80 1.6M
2022-06-09 281.90 285.95 272.20 274.05 0.4M
2022-06-08 295.00 299.45 279.55 281.85 0.4M
2022-06-07 295.00 300.35 294.00 297.10 0.2M
2022-06-06 287.35 302.95 280.35 297.60 0.9M
2022-06-03 321.05 321.05 287.90 293.60 0.7M
2022-06-02 320.00 323.75 315.25 317.40 0.3M
2022-06-01 337.00 337.00 316.00 318.50 0.6M
2022-05-31 369.00 369.00 320.20 330.45 0.8M
2022-05-30 364.25 364.25 348.30 353.20 0.7M
2022-05-27 384.40 397.70 380.00 381.40 0.2M
2022-05-26 375.00 390.45 365.00 378.35 0.2M
2022-05-25 388.90 389.75 375.00 377.25 0.1M
2022-05-24 372.10 409.00 371.25 392.00 1.8M
2022-05-23 389.50 389.50 362.00 366.60 0.1M
2022-05-20 386.10 392.05 380.95 382.10 0.1M
2022-05-19 389.75 394.50 381.25 383.30 0.1M
2022-05-18 398.00 406.40 393.05 394.75 0.1M
2022-05-17 388.00 398.80 387.25 392.90 0.1M
2022-05-16 396.80 398.20 381.50 384.65 0.1M
2022-05-13 385.05 399.80 385.05 397.10 0.2M
2022-05-12 390.00 391.65 376.10 381.35 0.1M
2022-05-11 399.00 402.05 384.00 395.10 0.2M
2022-05-10 394.95 411.50 382.35 395.20 0.3M
2022-05-09 415.00 415.80 391.00 394.55 0.3M
2022-05-06 411.15 445.95 405.45 415.30 3.6M
2022-05-05 379.95 434.00 375.05 421.65 1.6M
2022-05-04 382.00 385.70 372.00 375.60 0.1M
2022-05-02 390.00 392.90 380.20 381.45 0.1M
2022-04-29 402.00 402.30 395.00 398.00 0.1M
2022-04-28 405.85 406.75 395.10 401.10 0.1M
2022-04-27 396.00 407.80 393.05 400.20 0.1M
2022-04-26 390.00 399.00 389.55 396.40 0.1M
2022-04-25 390.00 403.90 389.55 393.70 0.4M
2022-04-22 410.00 427.00 409.75 417.65 0.1M
2022-04-21 417.00 423.80 416.20 420.65 0.0M
2022-04-20 416.00 428.00 414.00 415.30 0.1M
2022-04-19 426.15 429.05 415.00 419.00 0.1M
2022-04-18 430.25 433.00 418.25 422.75 0.1M
2022-04-13 437.05 438.65 428.20 430.25 0.1M
2022-04-12 438.50 439.55 431.10 433.60 0.1M
2022-04-11 446.00 446.40 437.00 439.55 0.1M
2022-04-08 432.00 456.00 432.00 446.60 0.3M
2022-04-07 431.00 447.95 430.30 431.95 0.2M
2022-04-06 429.00 436.15 425.15 430.95 0.1M
2022-04-05 422.10 436.70 416.45 431.15 0.3M
2022-04-04 415.00 426.00 414.60 419.85 0.2M
2022-04-01 405.95 418.50 401.95 413.00 0.1M
2022-03-31 407.80 408.00 400.35 402.30 0.1M
2022-03-30 410.00 414.90 402.05 404.25 0.1M
2022-03-29 418.90 418.90 407.00 409.55 0.2M
2022-03-28 425.00 425.05 410.90 414.20 0.2M
2022-03-25 402.50 423.50 397.40 421.60 0.5M
2022-03-24 388.45 402.95 388.45 397.00 0.1M
2022-03-23 410.90 410.90 392.00 394.15 0.1M
2022-03-22 416.00 417.85 400.00 404.55 0.1M
2022-03-21 414.95 419.95 404.10 407.05 0.1M
2022-03-17 398.90 412.00 394.00 408.45 0.2M
2022-03-16 381.50 396.00 381.50 393.80 0.1M
2022-03-15 384.70 387.90 379.00 381.40 0.1M
2022-03-14 379.95 385.00 370.55 379.15 0.1M
2022-03-11 382.00 384.75 374.95 377.50 0.1M
2022-03-10 385.50 389.75 379.15 381.40 0.1M
2022-03-09 372.90 378.80 369.35 374.75 0.1M
2022-03-08 352.10 370.00 352.10 366.55 0.1M
2022-03-07 350.00 357.40 345.30 351.35 0.1M
2022-03-04 371.50 373.00 350.10 357.15 0.1M
2022-03-03 376.00 376.00 367.30 371.60 0.1M
2022-03-02 366.00 372.40 355.00 364.80 0.1M
2022-02-28 375.00 375.00 356.00 366.75 0.2M
2022-02-25 370.00 381.90 364.00 372.95 0.2M
2022-02-24 368.45 372.25 355.65 359.30 0.3M
2022-02-23 370.00 382.90 370.00 375.95 0.1M
2022-02-22 378.50 378.50 351.35 364.00 0.3M
2022-02-21 385.00 389.70 380.10 381.80 0.1M
2022-02-18 385.00 394.95 381.60 387.20 0.2M
2022-02-17 370.00 399.90 360.00 390.25 1.3M
2022-02-16 416.50 417.00 404.20 410.05 0.3M
2022-02-15 419.00 420.95 397.35 410.00 0.2M
2022-02-14 407.10 423.60 387.45 411.05 0.2M
2022-02-11 420.00 429.05 417.10 425.10 0.1M
2022-02-10 425.00 429.95 417.00 425.00 0.2M
2022-02-09 415.50 429.40 415.50 425.15 0.1M
2022-02-08 424.85 429.70 407.00 414.90 0.2M
2022-02-07 432.85 437.45 421.00 423.20 0.2M
2022-02-04 418.00 434.75 412.75 429.75 0.4M
2022-02-03 425.50 426.15 414.00 415.25 0.1M
2022-02-02 423.00 430.70 419.00 424.90 0.2M
2022-02-01 425.00 434.00 417.00 421.35 0.3M
2022-01-31 403.00 429.80 403.00 420.85 0.6M
2022-01-28 380.00 418.85 380.00 401.80 0.7M
2022-01-27 378.60 389.85 376.00 377.85 0.3M
2022-01-25 384.00 397.70 374.00 386.25 0.5M
2022-01-24 401.00 404.15 375.75 384.05 0.5M
2022-01-21 371.20 425.00 371.20 404.00 1.9M
2022-01-20 443.80 448.80 366.65 387.25 3.4M
2022-01-19 450.00 459.85 442.20 444.35 0.4M
2022-01-18 455.50 473.70 445.00 448.40 0.8M
2022-01-17 485.35 488.00 455.00 460.60 1.8M
2022-01-14 502.50 509.00 491.00 492.55 0.4M
2022-01-13 509.00 516.50 500.50 502.10 0.3M
2022-01-12 516.00 525.00 499.00 509.65 0.4M
2022-01-11 531.00 535.00 511.20 514.40 0.5M
2022-01-10 511.00 549.75 501.00 535.95 0.9M
2022-01-07 574.00 574.95 545.20 552.20 0.3M
2022-01-06 576.00 595.00 570.00 573.95 0.4M
2022-01-05 554.00 587.15 554.00 579.75 1.2M
2022-01-04 533.70 550.00 527.00 547.75 0.2M
2022-01-03 526.75 537.00 523.00 530.00 0.1M