Hikal Ltd

HIKA
🏛️ india →
251.60
Last Update: 2025-09-30
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
2023-12-29 309.00 309.60 302.30 303.95 0.2M
2023-12-28 314.40 314.40 306.25 308.50 0.3M
2023-12-27 315.00 318.35 308.10 311.35 0.4M
2023-12-26 304.05 314.80 304.05 313.25 1.0M
2023-12-22 298.80 308.20 298.80 303.95 0.3M
2023-12-21 294.90 300.50 290.00 297.30 0.3M
2023-12-20 304.95 307.95 292.55 297.10 0.6M
2023-12-19 298.30 309.40 298.30 302.95 1.2M
2023-12-18 286.00 298.60 285.55 295.60 0.4M
2023-12-15 288.00 290.00 284.75 285.45 0.1M
2023-12-14 287.15 288.35 285.30 287.15 0.1M
2023-12-13 287.25 287.25 284.50 285.70 0.1M
2023-12-12 287.10 289.20 284.80 286.00 0.1M
2023-12-11 285.20 289.10 285.00 286.85 0.1M
2023-12-08 288.95 289.15 284.50 285.20 0.1M
2023-12-07 291.05 292.90 286.75 288.20 0.2M
2023-12-06 287.45 294.00 285.50 289.60 0.3M
2023-12-05 286.50 289.80 284.50 286.00 0.2M
2023-12-04 287.00 289.30 283.75 285.05 0.2M
2023-12-01 289.00 289.00 280.80 283.95 0.2M
2023-11-30 274.40 284.90 272.35 283.50 0.4M
2023-11-29 273.20 274.85 271.70 273.00 0.1M
2023-11-28 275.25 275.90 271.00 272.70 0.1M
2023-11-24 269.50 275.65 268.30 273.90 0.2M
2023-11-23 265.90 270.80 263.75 269.05 0.3M
2023-11-22 270.80 272.10 263.90 264.55 0.2M
2023-11-21 272.80 274.15 269.00 269.75 0.1M
2023-11-20 274.05 275.95 270.50 271.75 0.1M
2023-11-17 276.50 278.95 271.30 273.45 0.2M
2023-11-16 280.00 280.00 276.05 276.40 0.1M
2023-11-15 280.00 284.40 277.25 279.15 0.2M
2023-11-13 280.35 280.35 276.00 277.25 0.1M
2023-11-12 279.00 281.00 278.60 280.00 0.1M
2023-11-10 273.55 278.10 271.75 276.40 0.1M
2023-11-09 277.50 277.50 272.55 273.75 0.1M
2023-11-08 278.80 279.40 275.00 275.90 0.1M
2023-11-07 279.30 280.65 275.30 277.00 0.1M
2023-11-06 278.10 284.85 278.00 279.90 0.2M
2023-11-03 276.70 285.75 275.10 280.50 0.2M
2023-11-02 282.20 283.90 250.10 278.65 0.3M
2023-11-01 275.00 285.50 274.00 280.35 0.3M
2023-10-31 274.95 278.50 272.05 274.35 0.1M
2023-10-30 272.75 277.40 269.20 274.85 0.1M
2023-10-27 272.00 275.00 269.55 271.85 0.1M
2023-10-26 269.00 272.70 263.00 271.05 0.2M
2023-10-25 271.45 278.00 264.00 269.10 0.2M
2023-10-23 281.50 287.05 267.00 270.05 0.3M
2023-10-20 286.95 288.60 282.00 283.55 0.1M
2023-10-19 288.00 289.05 284.95 287.15 0.1M
2023-10-18 291.45 292.80 286.80 288.45 0.1M
2023-10-17 290.00 294.20 288.85 289.85 0.2M
2023-10-16 285.50 291.75 284.25 287.80 0.2M
2023-10-13 283.85 289.10 281.50 285.05 0.3M
2023-10-12 285.50 289.40 282.60 284.75 0.9M
2023-10-11 282.85 286.75 282.60 284.05 0.1M
2023-10-10 280.45 286.00 279.00 281.40 0.2M
2023-10-09 284.30 285.00 278.75 279.35 0.2M
2023-10-06 288.00 288.15 284.20 286.10 0.3M
2023-10-05 292.65 293.00 285.80 286.90 0.5M
2023-10-04 295.20 295.20 289.30 291.15 0.1M
2023-10-03 295.40 296.85 292.75 294.20 0.1M
2023-09-29 294.00 298.25 293.60 295.40 0.1M
2023-09-28 301.00 301.15 292.00 294.00 0.4M
2023-09-27 295.10 306.40 293.70 299.85 0.2M
2023-09-26 296.80 301.05 291.00 294.85 0.1M
2023-09-25 301.00 301.90 294.05 295.60 0.1M
2023-09-22 304.90 304.90 298.05 300.35 0.3M
2023-09-21 308.75 308.75 300.50 302.30 0.2M
2023-09-20 310.00 312.50 305.10 307.25 0.3M
2023-09-18 306.00 312.00 305.40 309.10 0.3M
2023-09-15 306.00 308.00 302.05 305.45 0.2M
2023-09-14 302.00 306.90 301.10 304.10 0.2M
2023-09-13 297.10 303.00 293.60 301.25 0.2M
2023-09-12 308.80 311.55 293.30 295.60 0.5M
2023-09-11 312.90 313.60 305.50 306.60 0.4M
2023-09-08 317.60 317.60 309.80 312.00 0.3M
2023-09-07 315.00 320.00 311.90 315.35 0.7M
2023-09-06 314.30 317.05 310.40 311.90 0.6M
2023-09-05 312.05 314.40 306.05 308.30 0.3M
2023-09-04 312.00 315.45 308.05 311.30 0.8M
2023-09-01 296.00 310.70 294.00 308.45 1.0M
2023-08-31 293.75 297.90 291.10 296.00 0.3M
2023-08-30 298.00 302.75 291.05 292.25 0.4M
2023-08-29 286.00 297.95 286.00 296.05 0.5M
2023-08-28 286.15 291.90 284.55 285.80 0.2M
2023-08-25 289.00 289.40 284.00 285.70 0.1M
2023-08-24 294.80 295.85 289.00 289.85 0.1M
2023-08-23 286.05 294.50 286.05 291.65 0.4M
2023-08-22 284.50 289.80 284.35 285.70 0.2M
2023-08-21 286.05 288.40 283.55 284.35 0.1M
2023-08-18 286.90 288.95 285.00 286.15 0.1M
2023-08-17 289.00 291.95 285.85 286.80 0.2M
2023-08-16 284.15 291.55 281.20 287.70 0.2M
2023-08-14 289.80 290.00 283.10 284.15 0.2M
2023-08-11 292.30 292.40 287.95 288.90 0.2M
2023-08-10 290.75 293.40 287.35 289.95 0.5M
2023-08-09 302.70 304.85 289.95 290.45 1.0M
2023-08-08 296.90 311.00 288.25 302.70 2.0M
2023-08-07 298.95 303.95 294.05 294.80 0.2M
2023-08-04 296.95 301.40 292.20 294.90 0.1M
2023-08-03 292.55 301.80 291.95 296.90 0.4M
2023-08-02 291.00 294.50 289.05 292.55 0.2M
2023-08-01 284.05 292.00 283.10 290.90 0.4M
2023-07-31 283.85 286.40 283.00 283.90 0.2M
2023-07-28 284.70 286.00 283.00 283.85 0.2M
2023-07-27 279.35 286.00 279.35 284.65 0.3M
2023-07-26 278.95 281.70 273.00 279.35 0.3M
2023-07-25 280.50 283.50 275.25 276.25 0.4M
2023-07-24 285.00 291.95 277.90 280.40 1.3M
2023-07-21 305.00 305.75 300.30 302.40 0.2M
2023-07-20 309.95 310.60 305.00 305.80 0.1M
2023-07-19 309.50 311.00 306.80 309.20 0.1M
2023-07-18 303.80 312.10 301.70 307.35 0.4M
2023-07-17 304.85 306.55 298.90 301.70 0.3M
2023-07-14 304.00 305.90 300.60 302.30 0.2M
2023-07-13 307.40 310.00 302.00 303.85 0.2M
2023-07-12 307.40 311.90 305.20 306.05 0.2M
2023-07-11 298.00 318.45 297.95 310.55 1.3M
2023-07-10 305.10 305.70 296.00 298.00 0.3M
2023-07-07 307.05 309.30 302.60 304.20 0.2M
2023-07-06 306.30 313.00 306.30 307.75 0.3M
2023-07-05 309.15 311.40 306.50 307.80 0.1M
2023-07-04 311.00 316.00 308.00 310.15 0.2M
2023-07-03 313.30 314.90 309.10 311.75 0.2M
2023-06-30 314.95 315.10 311.70 313.45 0.2M
2023-06-28 320.80 321.20 305.35 311.85 0.3M
2023-06-27 318.45 323.00 316.90 318.15 0.4M
2023-06-26 311.60 321.30 311.30 316.75 0.2M
2023-06-23 313.90 317.95 306.60 312.85 0.3M
2023-06-22 315.60 319.70 310.45 313.00 0.2M
2023-06-21 316.95 317.95 314.05 315.60 0.3M
2023-06-20 324.00 324.35 313.20 315.00 0.3M
2023-06-19 317.00 326.00 317.00 322.70 0.4M
2023-06-16 319.40 321.90 317.50 318.50 0.2M
2023-06-15 318.85 321.55 315.00 317.35 0.2M
2023-06-14 317.00 320.90 315.00 317.00 0.2M
2023-06-13 316.95 324.55 314.30 315.55 0.4M
2023-06-12 319.00 321.95 313.15 315.20 0.2M
2023-06-09 319.35 321.00 314.50 316.75 0.2M
2023-06-08 324.00 324.70 313.45 316.45 0.3M
2023-06-07 328.90 328.90 321.00 322.75 0.4M
2023-06-06 323.90 328.50 314.50 326.10 0.6M
2023-06-05 325.00 329.00 320.00 321.90 0.8M
2023-06-02 312.25 323.35 305.10 319.45 1.5M
2023-06-01 306.00 312.00 304.40 310.40 0.5M
2023-05-31 308.45 308.45 301.00 305.25 0.9M
2023-05-30 303.00 319.00 303.00 307.80 7.2M
2023-05-29 288.85 294.80 282.00 283.25 0.3M
2023-05-26 288.00 292.20 283.05 284.00 0.3M
2023-05-25 290.00 290.50 286.15 287.45 0.2M
2023-05-24 293.15 297.00 287.00 288.45 0.2M
2023-05-23 295.00 300.90 290.30 292.10 0.3M
2023-05-22 300.50 300.50 292.15 293.60 0.2M
2023-05-19 298.15 304.80 293.85 299.60 0.2M
2023-05-18 300.05 303.35 296.05 297.00 0.1M
2023-05-17 296.95 301.65 292.85 298.70 0.1M
2023-05-16 300.00 301.25 294.35 295.80 0.2M
2023-05-15 293.70 310.70 291.10 296.65 0.9M
2023-05-12 301.00 304.25 296.50 298.05 0.1M
2023-05-11 294.25 305.00 294.25 301.00 0.2M
2023-05-10 299.85 302.45 293.00 294.20 0.1M
2023-05-09 301.50 303.45 296.05 298.25 0.1M
2023-05-08 303.45 306.40 298.70 301.45 0.1M
2023-05-05 301.00 308.80 299.80 302.05 0.2M
2023-05-04 298.10 307.45 298.10 300.70 0.2M
2023-05-03 296.90 300.50 296.00 297.75 0.1M
2023-05-02 296.00 301.65 294.40 297.05 0.2M
2023-04-28 293.85 299.80 289.20 295.50 0.2M
2023-04-27 290.65 293.60 288.65 292.00 0.1M
2023-04-26 289.35 292.00 284.75 290.65 0.1M
2023-04-25 295.50 295.50 288.20 288.95 0.1M
2023-04-24 291.10 295.50 284.90 294.05 0.2M
2023-04-21 291.90 292.90 287.05 289.70 0.1M
2023-04-20 294.90 295.50 289.70 291.05 0.1M
2023-04-19 295.80 298.45 288.00 290.25 0.2M
2023-04-18 296.10 300.00 293.50 294.90 0.3M
2023-04-17 310.20 311.90 293.00 294.20 0.4M
2023-04-13 312.00 314.00 306.20 310.20 0.3M
2023-04-12 299.65 316.00 295.00 309.35 0.8M
2023-04-11 293.00 300.95 292.60 298.60 0.2M
2023-04-10 296.75 298.25 290.60 291.80 0.1M
2023-04-06 294.60 298.00 292.65 295.25 0.1M
2023-04-05 286.25 296.00 285.30 294.60 0.3M
2023-04-03 283.10 288.50 282.35 286.25 0.2M
2023-03-31 285.00 291.90 277.35 281.65 0.3M
2023-03-29 270.40 286.90 269.55 282.15 0.7M
2023-03-28 264.10 276.00 262.00 269.50 1.0M
2023-03-27 281.55 281.55 260.75 262.55 1.0M
2023-03-24 305.90 305.90 278.15 281.55 1.4M
2023-03-23 307.00 315.65 302.65 307.25 0.4M
2023-03-22 296.00 309.40 295.95 307.65 0.5M
2023-03-21 297.90 303.25 293.00 295.25 0.4M
2023-03-20 304.00 304.00 293.05 296.40 0.4M
2023-03-17 316.10 317.00 301.00 304.45 0.9M
2023-03-16 285.10 326.00 285.10 311.25 3.3M
2023-03-15 289.00 309.00 283.00 286.05 2.2M
2023-03-14 292.00 295.00 279.00 284.10 0.2M
2023-03-13 296.45 299.55 289.60 294.20 0.1M
2023-03-10 302.00 303.90 295.70 297.95 0.1M
2023-03-09 305.00 311.65 303.00 304.95 0.1M
2023-03-08 304.00 310.50 302.45 308.85 0.1M
2023-03-06 307.05 313.55 302.20 304.60 0.1M
2023-03-03 301.00 314.70 301.00 307.05 0.3M
2023-03-02 300.45 304.90 298.05 300.45 0.1M
2023-03-01 296.90 302.70 295.10 300.40 0.1M
2023-02-28 297.00 300.00 286.20 295.40 0.2M
2023-02-27 301.40 303.70 292.90 298.05 0.2M
2023-02-24 301.80 313.50 296.05 303.50 0.4M
2023-02-23 310.05 311.75 297.45 300.50 0.1M
2023-02-22 304.10 312.70 304.00 310.50 0.2M
2023-02-21 313.00 316.85 303.05 306.05 0.2M
2023-02-20 318.35 320.25 313.45 315.40 0.1M
2023-02-17 315.70 324.50 313.70 318.15 0.2M
2023-02-16 310.00 318.35 309.00 315.90 0.2M
2023-02-15 323.70 327.40 306.55 310.25 0.4M
2023-02-14 331.00 331.30 323.30 325.75 0.1M
2023-02-13 334.50 334.60 328.00 329.90 0.1M
2023-02-10 333.60 336.80 330.00 330.95 0.1M
2023-02-09 339.00 342.45 330.50 335.00 0.3M
2023-02-08 336.25 340.90 332.10 338.75 0.2M
2023-02-07 334.25 341.80 332.35 334.85 0.2M
2023-02-06 330.30 335.05 325.00 332.55 0.2M
2023-02-03 345.05 350.15 329.10 330.40 0.4M
2023-02-02 348.00 360.75 341.65 351.75 0.3M
2023-02-01 368.60 371.10 346.00 350.90 0.2M
2023-01-31 345.15 370.00 339.00 358.60 0.4M
2023-01-30 358.00 364.50 342.00 345.15 0.3M
2023-01-27 367.00 372.25 345.55 360.20 0.7M
2023-01-25 372.05 373.95 363.35 367.30 0.3M
2023-01-24 381.20 387.45 370.55 372.30 0.2M
2023-01-23 388.70 388.90 379.90 381.20 0.2M
2023-01-20 392.90 393.65 385.00 386.95 0.1M
2023-01-19 390.10 396.85 389.00 391.15 0.1M
2023-01-18 396.00 397.50 390.10 391.50 0.2M
2023-01-17 398.00 402.80 391.25 394.75 0.3M
2023-01-16 402.80 411.45 398.25 401.20 0.3M
2023-01-13 406.00 408.30 400.20 402.95 0.3M
2023-01-12 400.00 418.75 400.00 405.75 1.5M
2023-01-11 391.90 404.00 387.30 399.05 0.4M
2023-01-10 393.15 397.30 387.15 389.80 0.4M
2023-01-09 401.80 404.40 390.20 391.95 0.3M
2023-01-06 408.00 414.90 395.15 398.20 0.7M
2023-01-05 411.75 412.85 402.50 408.60 0.6M
2023-01-04 416.00 417.50 405.45 409.75 1.0M
2023-01-03 400.90 427.80 397.80 416.85 4.0M
2023-01-02 411.65 414.00 397.40 401.50 1.4M