Stockint.com

Loading a wholistic market research tool


Stock History for: HIKAL, Hikal Limited, INE475B01022, Listing: 14-Feb-2001

Macro-sector: Healthcare Band: 20 High52 Price: 464.75 Mkt_Cap Category: Micro-Cap
Sector: Healthcare Lot Size: 1 High52 Date: 02-Dec-2024 Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 2; VWAP21: 282.10 Low52 Price: 245.0 Barrier: 330.0; Drift%: -29.9
Basic Industry: Pharmaceuticals Total Equity: 123,300,750 Low52 Date: 22-Aug-2025 SHP: 68.85 / 5.35 / 4.03 / 21.76
Q M W D
Trend Indicator
SiS14: 123
High/Low Price Quarter: 425.75 / 318.5 Month: 361.9 / 320.3 Week: 294.8 / 247.5 Day: 261.9 / 252.1 Sis67: 67
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 254.05 261.90 252.10 254.05 256.56 -0.66 3,132.46 420,268 3.50 173,746 3.17 4.46 65
2 26-Aug 255.80 258.65 249.00 255.75 254.01 -0.37 3,153.42 1,217,392 10.13 738,211 13.48 18.75 275
3 25-Aug 257.50 258.25 249.15 256.70 253.42 0.71 3,165.13 885,069 7.37 432,038 7.89 10.95 161
4 22-Aug 248.00 263.00 245.00 254.90 253.60 0.51 3,142.94 3,142,496 26.15 1,115,641 20.37 28.29 416
5 21-Aug 256.00 258.95 252.50 253.60 255.00 -1.93 3,126.91 300,359 2.50 163,899 2.99 4.00 61
6 20-Aug 263.35 264.30 257.25 258.60 259.66 -1.80 3,188.56 276,544 2.30 155,706 2.84 4.04 58
7 19-Aug 255.00 264.80 253.50 263.35 260.44 2.41 3,247.13 264,662 2.20 122,812 2.24 3.20 46
8 18-Aug 257.00 264.05 252.50 257.15 257.58 3.15 3,170.68 449,211 3.74 171,209 3.13 4.41 64
9 14-Aug 256.60 259.50 247.50 249.30 252.16 -2.48 3,073.89 411,630 3.43 263,066 4.80 6.63 98
10 13-Aug 267.85 268.20 254.05 255.65 258.72 -4.68 3,152.18 589,853 4.91 247,535 4.52 6.40 92
11 12-Aug 270.00 275.55 264.60 268.20 269.13 -0.50 3,306.93 377,292 3.14 163,975 2.99 4.41 61
12 11-Aug 294.80 294.80 266.75 269.55 272.78 -7.24 3,323.57 793,924 6.61 342,333 6.25 9.34 128
13 08-Aug 285.00 298.00 285.00 290.60 290.59 -0.73 3,583.12 445,063 3.70 155,451 2.84 4.52 58
14 07-Aug 306.95 307.65 281.00 292.75 290.13 -4.84 3,609.63 1,177,922 9.80 382,629 6.99 11.10 143
15 06-Aug 315.00 318.45 302.50 307.65 308.99 -2.66 3,793.35 240,645 2.00 107,717 1.97 3.33 40
16 05-Aug 315.60 319.00 311.45 316.05 314.84 0.43 3,896.92 138,023 1.15 56,354 1.03 1.77 21
17 04-Aug 318.00 320.00 312.55 314.70 315.46 -0.80 3,880.27 143,947 1.20 73,789 1.35 2.33 28
18 01-Aug 323.00 330.00 315.00 317.25 323.32 -1.81 3,911.72 349,476 2.91 167,087 3.05 5.40 63
19 31-Jul 325.00 328.00 322.00 323.10 324.85 -2.03 3,983.85 170,966 1.42 100,859 1.84 3.28 38
20 30-Jul 325.90 331.05 322.00 329.80 327.13 1.65 4,066.46 316,770 2.64 177,244 3.24 5.80 66
21 29-Jul 323.00 332.40 320.30 324.45 325.78 0.29 4,000.49 240,742 2.00 110,319 2.01 3.59 41
22 28-Jul 331.65 336.50 322.35 323.50 328.32 -2.55 3,988.78 222,557 1.85 111,094 2.03 3.65 42
23 25-Jul 337.45 338.20 330.25 331.95 333.34 -1.95 4,092.97 144,539 1.20 70,817 1.29 2.36 27
24 24-Jul 342.70 343.85 333.05 338.55 338.36 -1.05 4,174.35 300,678 2.50 182,138 3.33 6.16 68
25 23-Jul 339.40 343.50 338.35 342.15 341.54 1.24 4,218.74 152,167 1.27 92,487 1.69 3.16 35
26 22-Jul 339.00 339.35 328.00 337.95 333.46 0.06 4,166.95 556,697 4.63 314,190 5.74 10.48 118
27 21-Jul 344.00 345.30 337.10 337.75 339.23 -1.60 4,164.48 170,388 1.42 108,402 1.98 3.68 41
28 18-Jul 353.00 353.80 342.15 343.25 346.33 -2.50 4,232.30 205,525 1.71 121,846 2.22 4.22 46
29 17-Jul 346.55 355.00 345.15 352.05 351.45 1.48 4,340.80 292,091 2.43 142,840 2.61 5.02 54
30 16-Jul 347.15 349.90 345.05 346.90 347.12 -0.07 4,277.30 120,159 1.00 69,635 1.27 2.42 26
31 15-Jul 343.70 348.95 343.60 347.15 346.45 1.25 4,280.39 221,871 1.85 123,327 2.25 4.27 46
32 14-Jul 340.00 345.70 336.40 342.85 341.61 0.69 4,227.37 192,078 1.60 97,050 1.77 3.32 36
33 11-Jul 340.00 345.45 339.10 340.50 341.89 0.13 4,198.39 164,590 1.37 85,536 1.56 2.92 32
34 10-Jul 343.80 346.40 338.80 340.05 341.36 -0.82 4,192.84 154,009 1.28 84,402 1.54 2.88 32
35 09-Jul 344.85 346.50 341.95 342.85 343.62 -0.33 4,227.37 142,929 1.19 83,153 1.52 2.86 31
36 08-Jul 344.00 347.55 340.70 344.00 343.78 0.63 4,241.00 143,861 1.20 80,942 1.48 2.78 30
37 07-Jul 345.90 349.90 340.95 341.85 344.04 -1.04 4,215.04 153,882 1.28 87,943 1.61 3.03 33
38 04-Jul 347.25 349.05 342.80 345.45 346.22 -0.53 4,259.42 176,039 1.47 91,506 1.67 3.17 34
39 03-Jul 346.55 350.00 344.45 347.30 347.47 0.22 4,282.24 229,867 1.91 118,908 2.17 4.13 45
40 02-Jul 346.85 348.95 339.05 346.55 343.75 0.14 4,272.99 663,442 5.52 387,323 7.07 13.31 145
41 01-Jul 355.95 361.90 343.35 346.05 348.97 -3.58 4,266.82 936,452 7.79 606,823 11.08 21.18 227
42 30-Jun 362.20 364.55 355.10 358.90 358.50 -1.12 4,425.26 296,420 2.47 165,165 3.02 5.92 62
43 27-Jun 360.90 364.05 357.80 362.95 361.05 0.90 4,475.20 167,346 1.39 75,988 1.39 2.74 28
44 26-Jun 367.80 369.50 358.75 359.70 362.28 -1.84 4,435.13 243,585 2.03 139,114 2.54 5.04 52
45 25-Jun 361.80 372.70 361.80 366.45 367.86 -0.10 4,518.36 189,251 1.57 88,331 1.61 3.25 33
46 24-Jun 359.10 369.40 359.10 366.80 365.47 2.70 4,522.67 185,661 1.55 87,716 1.60 3.21 33
47 23-Jun 355.00 362.10 354.55 357.15 357.63 -0.64 4,403.69 155,341 1.29 71,326 1.30 2.55 27
48 20-Jun 360.95 362.50 357.00 359.45 359.51 -0.08 4,432.05 128,616 1.07 54,765 1.00 1.97 21
49 19-Jun 365.70 369.00 357.25 359.75 361.93 -1.59 4,435.74 147,976 1.23 70,302 1.28 2.54 26
50 18-Jun 372.00 374.85 363.50 365.55 369.11 -1.34 4,507.26 203,837 1.70 100,011 1.83 3.69 37
51 17-Jun 380.00 382.30 369.00 370.50 376.32 -1.44 4,568.29 265,969 2.21 112,636 2.06 4.24 42
52 16-Jun 377.00 379.85 370.90 375.90 374.74 0.03 4,634.88 143,519 1.19 56,795 1.04 2.13 21
53 13-Jun 374.85 377.85 371.40 375.80 374.37 -0.88 4,633.64 173,076 1.44 81,904 1.50 3.07 31
54 12-Jun 377.40 386.25 376.40 379.15 380.92 0.77 4,674.95 389,934 3.25 159,517 2.91 6.08 60
55 11-Jun 377.80 380.65 374.30 376.25 378.58 -0.16 4,639.19 286,852 2.39 165,271 3.02 6.26 62
56 10-Jun 377.60 381.95 375.00 376.85 377.58 0.32 4,646.59 258,143 2.15 131,743 2.41 4.97 49
57 09-Jun 372.95 377.00 372.40 375.65 374.62 0.89 4,631.79 212,631 1.77 102,193 1.87 3.83 38
58 06-Jun 375.50 378.00 371.50 372.35 373.35 -0.63 4,591.10 155,345 1.29 78,998 1.44 2.95 30
59 05-Jun 379.60 382.70 373.25 374.70 377.82 -1.12 4,620.08 208,566 1.74 131,322 2.40 4.96 49
60 04-Jun 376.80 382.50 376.05 378.95 379.78 0.85 4,672.48 196,551 1.64 110,375 2.02 4.19 41
61 03-Jun 376.00 380.00 374.10 375.75 376.88 -0.01 4,633.03 204,505 1.70 103,616 1.89 3.91 39
62 02-Jun 372.10 387.00 370.30 375.80 379.10 0.98 4,633.64 565,415 4.71 291,727 5.33 11.06 109
63 30-May 371.95 379.55 371.35 372.15 373.99 0.07 4,588.64 283,505 2.36 126,650 2.31 4.74 47
64 29-May 374.00 375.20 371.10 371.90 373.17 -1.04 4,585.55 233,492 1.94 128,148 2.34 4.78 48
65 28-May 375.00 379.80 374.15 375.80 376.78 0.90 4,633.64 327,760 2.73 165,801 3.03 6.25 62
66 27-May 379.30 379.30 371.00 372.45 373.89 -1.82 4,592.34 462,630 3.85 230,196 4.20 8.61 86
67 26-May 398.00 398.00 376.00 379.35 381.80 -6.26 4,677.41 1,044,610 8.69 535,448 9.78 20.44 201

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    INFLUX