Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
60,905.45 -1,567.59 (-2.51%) CMC Crypto 200
1,318.26 +18.16 (+1.40%)
Hikal Limited (HIKAL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 295.25 | 295.95 | 285.55 | 287.10 | 287.10 | 6,574 |
| 08 May 2024 | 294.95 | 296.40 | 288.00 | 293.05 | 293.05 | 22,175 |
| 07 May 2024 | 294.60 | 294.60 | 288.00 | 289.90 | 289.90 | 21,794 |
| 06 May 2024 | 297.15 | 300.00 | 292.30 | 294.90 | 294.90 | 22,190 |
| 03 May 2024 | 307.20 | 307.20 | 296.55 | 297.45 | 297.45 | 9,877 |
| 02 May 2024 | 304.15 | 306.70 | 302.20 | 302.65 | 302.65 | 7,312 |
| 30 Apr 2024 | 307.35 | 309.05 | 301.15 | 303.40 | 303.40 | 21,003 |
| 29 Apr 2024 | 314.00 | 314.40 | 305.25 | 306.45 | 306.45 | 13,102 |
| 26 Apr 2024 | 309.55 | 316.00 | 308.40 | 312.30 | 312.30 | 35,581 |
| 25 Apr 2024 | 310.45 | 316.15 | 307.50 | 308.70 | 308.70 | 50,564 |
| 24 Apr 2024 | 316.80 | 317.65 | 310.65 | 311.75 | 311.75 | 23,263 |
| 23 Apr 2024 | 325.45 | 329.90 | 311.95 | 314.80 | 314.80 | 117,949 |
| 22 Apr 2024 | 307.60 | 331.05 | 306.35 | 320.10 | 320.10 | 304,664 |
| 19 Apr 2024 | 301.55 | 303.95 | 296.85 | 298.70 | 298.70 | 18,341 |
| 18 Apr 2024 | 299.05 | 314.45 | 299.05 | 303.15 | 303.15 | 36,448 |
| 16 Apr 2024 | 300.75 | 304.85 | 299.30 | 300.50 | 300.50 | 14,273 |
| 15 Apr 2024 | 295.30 | 303.90 | 290.55 | 300.90 | 300.90 | 16,708 |
| 12 Apr 2024 | 302.00 | 303.80 | 300.25 | 301.60 | 301.60 | 21,834 |
| 10 Apr 2024 | 296.50 | 306.10 | 294.00 | 302.20 | 302.20 | 18,139 |
| 09 Apr 2024 | 302.05 | 302.10 | 295.90 | 296.40 | 296.40 | 21,398 |
| 08 Apr 2024 | 305.05 | 308.35 | 298.00 | 300.20 | 300.20 | 16,435 |
| 05 Apr 2024 | 289.65 | 307.90 | 289.15 | 306.25 | 306.25 | 49,060 |
| 04 Apr 2024 | 290.00 | 292.80 | 288.05 | 289.55 | 289.55 | 12,782 |
| 03 Apr 2024 | 285.40 | 294.20 | 285.25 | 288.70 | 288.70 | 18,713 |
| 02 Apr 2024 | 275.75 | 289.55 | 275.15 | 284.95 | 284.95 | 15,936 |
| 01 Apr 2024 | 268.85 | 276.25 | 268.40 | 275.75 | 275.75 | 15,108 |
| 28 Mar 2024 | 267.55 | 271.75 | 262.75 | 264.80 | 264.80 | 35,287 |
| 27 Mar 2024 | 265.05 | 270.70 | 263.70 | 265.35 | 265.35 | 31,866 |
| 26 Mar 2024 | 272.05 | 279.00 | 267.95 | 269.60 | 269.60 | 31,078 |
| 22 Mar 2024 | 275.60 | 283.00 | 275.60 | 277.10 | 277.10 | 11,312 |
| 21 Mar 2024 | 277.85 | 282.60 | 275.15 | 281.10 | 281.10 | 15,988 |
| 20 Mar 2024 | 269.45 | 276.40 | 266.15 | 273.85 | 273.85 | 16,596 |
| 19 Mar 2024 | 273.60 | 273.60 | 267.00 | 270.10 | 270.10 | 10,499 |
| 18 Mar 2024 | 267.10 | 274.00 | 267.05 | 269.15 | 269.15 | 13,422 |
| 15 Mar 2024 | 272.70 | 278.00 | 264.60 | 267.60 | 267.60 | 30,495 |
| 14 Mar 2024 | 267.00 | 276.20 | 262.00 | 274.75 | 274.75 | 24,092 |
| 13 Mar 2024 | 277.05 | 277.05 | 260.65 | 269.10 | 269.10 | 8,659 |
| 12 Mar 2024 | 275.00 | 277.65 | 272.65 | 274.45 | 274.45 | 13,750 |
| 11 Mar 2024 | 276.45 | 277.60 | 274.35 | 274.65 | 274.65 | 14,035 |
| 07 Mar 2024 | 282.45 | 282.45 | 275.00 | 276.30 | 276.30 | 4,193 |
| 06 Mar 2024 | 280.00 | 280.45 | 275.00 | 277.25 | 277.25 | 9,112 |
| 05 Mar 2024 | 281.00 | 286.05 | 279.75 | 280.50 | 280.50 | 12,367 |
| 04 Mar 2024 | 276.75 | 281.90 | 276.75 | 279.60 | 279.60 | 3,815 |
| 01 Mar 2024 | 281.90 | 282.20 | 277.80 | 278.50 | 278.50 | 4,636 |
| 29 Feb 2024 | 280.55 | 282.15 | 278.30 | 280.35 | 280.35 | 8,636 |
| 28 Feb 2024 | 278.55 | 282.10 | 278.55 | 280.15 | 280.15 | 12,196 |
| 27 Feb 2024 | 283.00 | 283.70 | 279.60 | 280.10 | 280.10 | 7,632 |
| 26 Feb 2024 | 282.95 | 284.85 | 280.30 | 281.10 | 281.10 | 10,709 |
| 23 Feb 2024 | 287.20 | 287.90 | 281.75 | 283.85 | 283.85 | 3,132 |
| 22 Feb 2024 | 286.60 | 287.90 | 280.35 | 284.80 | 284.80 | 25,568 |
| 21 Feb 2024 | 289.50 | 292.50 | 284.30 | 285.40 | 285.40 | 13,250 |
| 20 Feb 2024 | 289.55 | 292.55 | 286.90 | 287.65 | 287.65 | 5,870 |
| 20 Feb 2024 | 0.6 Dividend | |||||
| 19 Feb 2024 | 289.35 | 293.90 | 286.60 | 289.80 | 289.20 | 6,143 |
| 16 Feb 2024 | 288.10 | 289.45 | 285.75 | 287.55 | 286.95 | 4,136 |
| 15 Feb 2024 | 284.60 | 288.80 | 283.70 | 285.95 | 285.36 | 4,387 |
| 14 Feb 2024 | 276.55 | 284.30 | 276.55 | 283.10 | 282.51 | 8,772 |
| 13 Feb 2024 | 283.85 | 286.10 | 276.20 | 278.95 | 278.37 | 8,038 |
| 12 Feb 2024 | 287.90 | 288.95 | 282.55 | 283.85 | 283.26 | 9,393 |
| 09 Feb 2024 | 292.50 | 296.00 | 285.65 | 287.90 | 287.30 | 32,500 |
| 08 Feb 2024 | 299.00 | 307.70 | 296.10 | 297.45 | 296.83 | 64,596 |
| 07 Feb 2024 | 294.10 | 299.75 | 293.45 | 297.65 | 297.03 | 14,810 |
| 06 Feb 2024 | 294.15 | 301.00 | 292.00 | 293.65 | 293.04 | 18,233 |
| 05 Feb 2024 | 294.20 | 294.20 | 289.20 | 290.45 | 289.85 | 16,459 |
| 02 Feb 2024 | 297.90 | 299.10 | 290.00 | 290.65 | 290.05 | 6,785 |
| 01 Feb 2024 | 300.00 | 302.65 | 294.55 | 296.45 | 295.84 | 22,502 |
| 31 Jan 2024 | 297.05 | 306.75 | 295.75 | 299.85 | 299.23 | 51,298 |
| 30 Jan 2024 | 285.90 | 299.50 | 280.90 | 297.85 | 297.23 | 31,507 |
| 29 Jan 2024 | 282.25 | 283.70 | 281.05 | 281.70 | 281.12 | 5,280 |
| 25 Jan 2024 | 289.45 | 289.45 | 280.00 | 281.55 | 280.97 | 14,282 |
| 24 Jan 2024 | 290.85 | 290.85 | 280.85 | 283.15 | 282.56 | 21,548 |
| 23 Jan 2024 | 296.75 | 296.95 | 284.40 | 286.30 | 285.71 | 9,594 |
| 19 Jan 2024 | 294.35 | 296.20 | 292.05 | 293.70 | 293.09 | 5,877 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 295.20 | 298.70 | 292.00 | 292.75 | 292.14 | 14,824 |
| 16 Jan 2024 | 300.55 | 304.95 | 295.05 | 297.05 | 296.43 | 25,643 |
| 15 Jan 2024 | 307.85 | 309.90 | 300.10 | 303.10 | 302.47 | 50,181 |
| 12 Jan 2024 | 303.20 | 307.05 | 302.30 | 303.80 | 303.17 | 25,676 |
| 11 Jan 2024 | 297.55 | 311.50 | 295.25 | 302.80 | 302.17 | 79,351 |
| 10 Jan 2024 | 299.35 | 300.65 | 294.25 | 297.55 | 296.93 | 14,069 |
| 09 Jan 2024 | 302.20 | 305.50 | 297.75 | 299.25 | 298.63 | 14,108 |
| 08 Jan 2024 | 302.05 | 302.30 | 300.35 | 301.15 | 300.53 | 18,808 |
| 05 Jan 2024 | 301.05 | 303.45 | 299.30 | 301.85 | 301.23 | 16,067 |
| 04 Jan 2024 | 307.05 | 310.00 | 298.45 | 299.90 | 299.28 | 56,712 |
| 03 Jan 2024 | 307.65 | 312.80 | 305.60 | 308.00 | 307.36 | 48,766 |
| 02 Jan 2024 | 300.05 | 310.75 | 300.05 | 306.35 | 305.72 | 58,972 |
| 01 Jan 2024 | 305.60 | 305.60 | 300.00 | 300.45 | 299.83 | 21,993 |
| 29 Dec 2023 | 308.15 | 309.45 | 302.45 | 303.50 | 302.87 | 21,325 |
| 28 Dec 2023 | 314.00 | 314.00 | 306.70 | 308.35 | 307.71 | 13,426 |
| 27 Dec 2023 | 314.60 | 318.00 | 308.05 | 311.15 | 310.51 | 52,176 |
| 26 Dec 2023 | 305.10 | 315.05 | 305.05 | 313.35 | 312.70 | 45,443 |
| 22 Dec 2023 | 299.90 | 308.00 | 299.90 | 303.90 | 303.27 | 25,432 |
| 21 Dec 2023 | 296.85 | 300.10 | 290.60 | 297.25 | 296.63 | 24,413 |
| 20 Dec 2023 | 307.95 | 307.95 | 292.75 | 296.95 | 296.34 | 28,507 |
| 19 Dec 2023 | 298.65 | 309.90 | 298.65 | 302.85 | 302.22 | 103,774 |
| 18 Dec 2023 | 288.95 | 298.70 | 285.95 | 295.80 | 295.19 | 43,756 |
| 15 Dec 2023 | 291.55 | 291.55 | 284.75 | 285.55 | 284.96 | 7,305 |
| 14 Dec 2023 | 283.40 | 289.50 | 283.40 | 287.10 | 286.51 | 15,340 |
| 13 Dec 2023 | 287.15 | 287.15 | 284.25 | 285.95 | 285.36 | 17,243 |
| 12 Dec 2023 | 286.85 | 289.70 | 285.00 | 287.30 | 286.71 | 8,998 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.