NSE: HIKAL | Series: EQ
-
LTP
425.80
7.15 (1.71 %) -
Open
417.00
401.20 -
High
434.00
422.85 -
Low
417.00
394.75 -
Close
425.65
418.65 -
52W High
464.75
02 Dec, 2024 -
52W Low
318.50
28 Jan, 2025
Upper Circuit: 502.38
Lower Circuit: 334.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 417.00 | 434.00 | 417.00 | 425.80 | 425.65 | 7.00 | 1.67 | 464.75 | 318.50 | 365,082 | 15.58 Crore | 23,337 |
| 02 Apr, 2025 | 401.20 | 422.85 | 394.75 | 418.85 | 418.65 | 17.45 | 4.35 | 464.75 | 318.50 | 407,241 | 16.86 Crore | 25,635 |
| 01 Apr, 2025 | 398.80 | 404.45 | 384.00 | 400.15 | 401.20 | 1.75 | 0.44 | 464.75 | 318.50 | 102,994 | 4.12 Crore | 10,520 |
| 28 Mar, 2025 | 405.05 | 409.10 | 394.60 | 399.00 | 399.45 | -5.60 | -1.38 | 464.75 | 318.50 | 105,254 | 4.21 Crore | 7,414 |
| 27 Mar, 2025 | 397.00 | 407.40 | 395.15 | 405.60 | 405.05 | 5.25 | 1.31 | 464.75 | 318.50 | 191,107 | 7.66 Crore | 15,313 |
| 26 Mar, 2025 | 408.95 | 412.05 | 397.25 | 397.80 | 399.80 | -7.90 | -1.94 | 464.75 | 318.50 | 152,187 | 6.14 Crore | 9,295 |
| 25 Mar, 2025 | 425.00 | 425.75 | 405.10 | 406.50 | 407.70 | -16.15 | -3.81 | 464.75 | 318.50 | 278,264 | 11.50 Crore | 16,242 |
| 24 Mar, 2025 | 412.00 | 425.20 | 412.00 | 424.20 | 423.85 | 13.40 | 3.26 | 464.75 | 318.50 | 341,848 | 14.35 Crore | 18,552 |
| 21 Mar, 2025 | 402.45 | 414.30 | 400.90 | 410.90 | 410.45 | 7.80 | 1.94 | 464.75 | 318.50 | 270,538 | 11.07 Crore | 16,438 |
| 20 Mar, 2025 | 405.80 | 413.20 | 400.00 | 405.00 | 402.65 | -1.30 | -0.32 | 464.75 | 318.50 | 251,037 | 10.19 Crore | 13,936 |
| 19 Mar, 2025 | 406.00 | 408.95 | 400.60 | 404.00 | 403.95 | 2.15 | 0.54 | 464.75 | 318.50 | 253,455 | 10.24 Crore | 13,006 |
| 18 Mar, 2025 | 387.20 | 405.00 | 384.60 | 404.65 | 401.80 | 18.45 | 4.81 | 464.75 | 318.50 | 371,733 | 14.83 Crore | 19,179 |
| 17 Mar, 2025 | 383.85 | 389.90 | 380.35 | 383.05 | 383.35 | -0.50 | -0.13 | 464.75 | 318.50 | 223,671 | 8.59 Crore | 14,209 |
| 13 Mar, 2025 | 390.35 | 392.90 | 378.10 | 384.55 | 383.85 | -6.85 | -1.75 | 464.75 | 318.50 | 152,464 | 5.84 Crore | 10,312 |
| 12 Mar, 2025 | 393.20 | 401.85 | 385.00 | 392.90 | 390.70 | -0.25 | -0.06 | 464.75 | 318.50 | 350,106 | 13.74 Crore | 21,839 |
| 11 Mar, 2025 | 368.00 | 393.00 | 363.25 | 392.50 | 390.95 | 20.20 | 5.45 | 464.75 | 318.50 | 569,948 | 21.99 Crore | 29,222 |
| 10 Mar, 2025 | 372.10 | 378.90 | 363.35 | 370.00 | 370.75 | -5.60 | -1.49 | 464.75 | 318.50 | 110,941 | 4.12 Crore | 17,694 |
| 07 Mar, 2025 | 373.50 | 378.95 | 370.35 | 376.85 | 376.35 | 2.45 | 0.66 | 464.75 | 318.50 | 124,297 | 4.67 Crore | 10,148 |
| 06 Mar, 2025 | 364.35 | 380.00 | 361.60 | 374.90 | 373.90 | 12.35 | 3.42 | 464.75 | 318.50 | 193,884 | 7.22 Crore | 13,898 |
| 05 Mar, 2025 | 357.05 | 366.35 | 357.05 | 363.50 | 361.55 | 3.30 | 0.92 | 464.75 | 318.50 | 159,045 | 5.76 Crore | 10,012 |
| 04 Mar, 2025 | 344.80 | 359.75 | 338.45 | 356.40 | 358.25 | 14.95 | 4.35 | 464.75 | 318.50 | 193,681 | 6.84 Crore | 13,810 |