Price Data Selection & Download
Hiliks Technologies Share Price All Time Records & Statistics (Jul 2016 - Sep 2026)
1581 daily OHLCV records on BSE from July 2016 to Sept. 2026. Analyse HILIKS FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹122.70
December 30, 2024
BSE Exchange
Share Price All Time Low
₹3.62
November 29, 2017
BSE Exchange
Highest Volume Trading Day
310,682
August 23, 2016 • ₹20.60
BSE Exchange
Share Price History Data (Jul 2016 - Sep 2026)
HILIKS daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹58.90 | ₹61.39 | ₹56.11 | ₹57.34 | 84,433 |
| 2026-09-17 | ₹64.00 | ₹64.00 | ₹57.95 | ₹58.47 | 22,822 |
| 2026-09-16 | ₹61.34 | ₹62.80 | ₹58.37 | ₹60.99 | 5,403 |
| 2026-09-15 | ₹61.34 | ₹64.80 | ₹61.34 | ₹61.44 | 14,285 |
| 2026-09-11 | ₹63.10 | ₹65.89 | ₹62.71 | ₹64.56 | 4,111 |
| 2026-09-10 | ₹67.59 | ₹67.59 | ₹63.30 | ₹65.98 | 2,949 |
| 2026-09-09 | ₹64.91 | ₹67.96 | ₹63.80 | ₹65.59 | 25,550 |
| 2026-09-08 | ₹65.95 | ₹65.95 | ₹63.00 | ₹64.91 | 7,928 |
| 2026-09-07 | ₹66.00 | ₹66.05 | ₹63.31 | ₹65.95 | 3,000 |
| 2026-09-04 | ₹67.39 | ₹67.39 | ₹65.00 | ₹66.07 | 1,794 |
| 2026-09-03 | ₹62.25 | ₹67.95 | ₹62.25 | ₹66.07 | 1,703 |
| 2026-09-02 | ₹66.60 | ₹66.60 | ₹61.45 | ₹64.98 | 3,256 |
| 2026-09-01 | ₹65.99 | ₹68.00 | ₹63.01 | ₹63.49 | 1,399 |
| 2026-08-31 | ₹63.82 | ₹65.99 | ₹62.00 | ₹65.80 | 47,919 |
| 2026-08-28 | ₹63.74 | ₹63.74 | ₹61.15 | ₹63.25 | 2,016 |
| 2026-08-27 | ₹64.12 | ₹65.67 | ₹63.60 | ₹63.74 | 7,008 |
| 2026-08-26 | ₹66.66 | ₹69.79 | ₹63.65 | ₹66.56 | 6,986 |
| 2026-08-25 | ₹69.90 | ₹69.90 | ₹64.40 | ₹66.97 | 2,780 |
| 2026-08-24 | ₹62.21 | ₹68.71 | ₹62.21 | ₹66.71 | 8,475 |
| 2026-08-21 | ₹70.90 | ₹70.90 | ₹64.21 | ₹65.44 | 7,248 |
| 2026-08-20 | ₹68.44 | ₹68.44 | ₹64.00 | ₹67.58 | 6,192 |
| 2026-08-19 | ₹62.43 | ₹66.88 | ₹60.61 | ₹65.19 | 27,483 |
| 2026-08-18 | ₹67.00 | ₹68.19 | ₹63.65 | ₹63.70 | 4,740 |
| 2026-08-17 | ₹69.70 | ₹69.70 | ₹64.39 | ₹67.00 | 1,800 |
| 2026-08-14 | ₹70.70 | ₹70.70 | ₹67.45 | ₹67.77 | 3,108 |
| 2026-08-13 | ₹69.40 | ₹71.88 | ₹65.98 | ₹70.99 | 773 |
| 2026-08-12 | ₹72.89 | ₹72.89 | ₹69.25 | ₹69.45 | 3,138 |
| 2026-08-11 | ₹74.75 | ₹74.75 | ₹71.00 | ₹72.89 | 924 |
| 2026-08-10 | ₹74.99 | ₹74.99 | ₹71.00 | ₹72.92 | 4,042 |
| 2026-08-07 | ₹74.99 | ₹74.99 | ₹71.50 | ₹72.04 | 1,376 |
| 2026-08-06 | ₹76.60 | ₹76.60 | ₹71.16 | ₹73.95 | 4,940 |
| 2026-08-05 | ₹75.08 | ₹75.08 | ₹73.05 | ₹74.90 | 3,154 |
| 2026-08-04 | ₹73.89 | ₹76.00 | ₹72.00 | ₹75.08 | 2,116 |
| 2026-08-03 | ₹75.00 | ₹76.77 | ₹72.00 | ₹75.40 | 3,709 |
| 2026-07-31 | ₹70.00 | ₹74.00 | ₹69.65 | ₹73.12 | 17,017 |
| 2026-07-30 | ₹69.10 | ₹72.00 | ₹68.25 | ₹71.56 | 3,772 |
| 2026-07-29 | ₹70.33 | ₹72.49 | ₹69.00 | ₹69.10 | 16,916 |
| 2026-07-28 | ₹65.86 | ₹72.00 | ₹65.86 | ₹70.33 | 2,531 |
| 2026-07-27 | ₹72.99 | ₹73.00 | ₹68.52 | ₹69.32 | 3,899 |
| 2026-07-24 | ₹70.84 | ₹70.84 | ₹65.00 | ₹69.77 | 32,340 |
| 2026-07-23 | ₹72.96 | ₹72.96 | ₹66.88 | ₹68.13 | 13,183 |
| 2026-07-22 | ₹75.80 | ₹75.80 | ₹69.79 | ₹70.39 | 15,485 |
| 2026-07-21 | ₹74.83 | ₹74.83 | ₹71.50 | ₹73.46 | 3,052 |
| 2026-07-20 | ₹74.83 | ₹76.99 | ₹72.00 | ₹73.01 | 3,336 |
| 2026-07-17 | ₹79.42 | ₹79.42 | ₹72.28 | ₹75.20 | 3,304 |
| 2026-07-16 | ₹77.00 | ₹77.00 | ₹75.00 | ₹76.00 | 1,524 |
| 2026-07-15 | ₹79.48 | ₹79.48 | ₹72.00 | ₹74.33 | 6,108 |
| 2026-07-14 | ₹79.99 | ₹79.99 | ₹75.00 | ₹75.78 | 7,502 |
| 2026-07-13 | ₹76.00 | ₹80.48 | ₹72.82 | ₹78.89 | 24,726 |
| 2026-07-10 | ₹81.00 | ₹81.00 | ₹74.16 | ₹76.65 | 35,281 |
| 2026-07-09 | ₹74.02 | ₹80.25 | ₹74.02 | ₹77.66 | 19,190 |
| 2026-07-08 | ₹80.90 | ₹81.81 | ₹76.02 | ₹77.76 | 28,779 |
| 2026-07-07 | ₹82.52 | ₹82.52 | ₹77.81 | ₹77.92 | 17,668 |
| 2026-07-06 | ₹85.00 | ₹88.99 | ₹80.90 | ₹81.90 | 49,330 |
| 2026-07-03 | ₹84.50 | ₹84.94 | ₹78.00 | ₹84.94 | 138,207 |
| 2026-07-02 | ₹80.90 | ₹80.90 | ₹80.90 | ₹80.90 | 80,284 |
| 2026-07-01 | ₹77.05 | ₹77.05 | ₹77.05 | ₹77.05 | 5,966 |
| 2026-06-30 | ₹71.88 | ₹73.39 | ₹69.90 | ₹73.39 | 29,027 |
| 2026-06-29 | ₹68.00 | ₹69.90 | ₹68.00 | ₹69.90 | 21,085 |
| 2026-06-25 | ₹71.00 | ₹71.24 | ₹65.00 | ₹66.58 | 37,515 |
| 2026-06-24 | ₹68.50 | ₹71.01 | ₹66.01 | ₹68.18 | 71,979 |
| 2026-06-23 | ₹69.00 | ₹71.81 | ₹65.23 | ₹67.54 | 84,542 |
| 2026-06-22 | ₹65.29 | ₹65.29 | ₹61.21 | ₹65.29 | 80,672 |
| 2026-06-19 | ₹58.00 | ₹59.37 | ₹57.00 | ₹59.36 | 217,324 |
| 2026-06-18 | ₹55.49 | ₹55.49 | ₹52.20 | ₹53.98 | 16,955 |
| 2026-06-17 | ₹56.07 | ₹58.95 | ₹53.00 | ₹54.35 | 24,524 |
| 2026-06-16 | ₹60.40 | ₹60.40 | ₹54.05 | ₹56.05 | 25,701 |
| 2026-06-15 | ₹54.66 | ₹58.46 | ₹54.04 | ₹56.14 | 56,646 |
| 2026-06-12 | ₹60.80 | ₹62.89 | ₹55.01 | ₹55.78 | 56,193 |
| 2026-06-11 | ₹61.00 | ₹62.99 | ₹55.00 | ₹58.16 | 40,797 |
| 2026-06-10 | ₹57.99 | ₹59.89 | ₹56.00 | ₹57.46 | 7,903 |
| 2026-06-09 | ₹57.99 | ₹59.80 | ₹53.10 | ₹58.90 | 3,893 |
| 2026-06-08 | ₹58.90 | ₹58.90 | ₹55.50 | ₹56.04 | 1,544 |
| 2026-06-05 | ₹61.00 | ₹61.00 | ₹55.25 | ₹57.37 | 2,418 |
| 2026-06-04 | ₹58.76 | ₹58.76 | ₹56.00 | ₹57.00 | 8,139 |
| 2026-06-03 | ₹58.86 | ₹58.90 | ₹53.10 | ₹54.46 | 4,926 |
| 2026-06-02 | ₹61.99 | ₹61.99 | ₹53.90 | ₹58.90 | 7,133 |
| 2026-06-01 | ₹56.00 | ₹62.40 | ₹56.00 | ₹57.58 | 3,753 |
| 2026-05-29 | ₹62.00 | ₹62.00 | ₹55.20 | ₹58.95 | 12,038 |
| 2026-05-27 | ₹56.00 | ₹62.70 | ₹56.00 | ₹58.93 | 8,472 |
| 2026-05-26 | ₹55.00 | ₹58.95 | ₹53.55 | ₹57.00 | 24,245 |
| 2026-05-25 | ₹55.01 | ₹60.55 | ₹55.00 | ₹56.99 | 3,216 |
| 2026-05-22 | ₹55.90 | ₹62.25 | ₹54.00 | ₹55.08 | 7,385 |
| 2026-05-21 | ₹55.51 | ₹61.00 | ₹55.51 | ₹56.67 | 1,204 |
| 2026-05-20 | ₹60.13 | ₹61.37 | ₹54.05 | ₹56.64 | 5,926 |
| 2026-05-19 | ₹53.50 | ₹59.05 | ₹50.50 | ₹58.94 | 9,949 |
| 2026-05-18 | ₹60.89 | ₹60.89 | ₹50.20 | ₹53.69 | 3,450 |
| 2026-05-15 | ₹55.40 | ₹60.50 | ₹54.00 | ₹55.41 | 6,517 |
| 2026-05-14 | ₹61.55 | ₹61.55 | ₹57.11 | ₹59.16 | 1,281 |
| 2026-05-13 | ₹59.56 | ₹59.95 | ₹57.20 | ₹59.00 | 1,248 |
| 2026-05-12 | ₹56.70 | ₹62.70 | ₹56.70 | ₹59.56 | 45,346 |
| 2026-05-11 | ₹55.17 | ₹59.29 | ₹51.72 | ₹57.00 | 15,495 |
| 2026-05-08 | ₹53.15 | ₹55.17 | ₹46.90 | ₹55.17 | 44,590 |
| 2026-05-07 | ₹48.15 | ₹52.97 | ₹48.15 | ₹50.16 | 816 |
| 2026-05-06 | ₹55.00 | ₹55.00 | ₹47.02 | ₹48.39 | 8,029 |
| 2026-05-05 | ₹50.01 | ₹50.01 | ₹48.50 | ₹50.01 | 12,434 |
| 2026-05-04 | ₹50.00 | ₹50.01 | ₹48.86 | ₹50.01 | 5,352 |
| 2026-04-30 | ₹50.40 | ₹50.50 | ₹50.01 | ₹50.01 | 5,776 |
| 2026-04-29 | ₹48.50 | ₹50.99 | ₹48.01 | ₹50.49 | 5,580 |
| 2026-04-28 | ₹47.50 | ₹49.00 | ₹47.50 | ₹48.83 | 1,848 |
| 2026-04-27 | ₹45.55 | ₹48.01 | ₹45.55 | ₹46.52 | 7,406 |
| 2026-04-24 | ₹49.00 | ₹49.00 | ₹49.00 | ₹49.00 | 176 |
| 2026-04-23 | ₹49.23 | ₹53.80 | ₹48.50 | ₹48.94 | 4,086 |
| 2026-04-22 | ₹48.60 | ₹50.00 | ₹48.50 | ₹49.24 | 2,641 |
| 2026-04-21 | ₹44.11 | ₹49.00 | ₹44.11 | ₹48.91 | 611 |
| 2026-04-20 | ₹53.20 | ₹53.20 | ₹46.95 | ₹48.99 | 6,925 |
| 2026-04-17 | ₹51.50 | ₹51.73 | ₹48.25 | ₹48.38 | 9,034 |
| 2026-04-16 | ₹47.01 | ₹48.00 | ₹47.00 | ₹47.03 | 697 |
| 2026-04-15 | ₹45.94 | ₹49.54 | ₹45.06 | ₹47.00 | 1,796 |
| 2026-04-13 | ₹47.03 | ₹50.00 | ₹44.68 | ₹45.04 | 3,846 |
| 2026-04-10 | ₹48.01 | ₹48.01 | ₹47.99 | ₹48.00 | 2,129 |
| 2026-04-09 | ₹48.05 | ₹48.30 | ₹48.00 | ₹48.01 | 5,298 |
| 2026-04-08 | ₹47.20 | ₹47.26 | ₹47.20 | ₹47.22 | 1,662 |
| 2026-04-07 | ₹50.99 | ₹50.99 | ₹47.20 | ₹47.20 | 3,335 |
| 2026-04-06 | ₹46.23 | ₹50.95 | ₹45.00 | ₹47.25 | 5,601 |
| 2026-04-02 | ₹42.50 | ₹46.75 | ₹42.50 | ₹46.70 | 9,641 |
| 2026-04-01 | ₹39.51 | ₹42.50 | ₹39.50 | ₹42.50 | 258 |
| 2026-03-30 | ₹42.00 | ₹42.00 | ₹39.20 | ₹39.29 | 5,094 |
| 2026-03-27 | ₹41.78 | ₹41.78 | ₹39.00 | ₹39.17 | 13,311 |
| 2026-03-25 | ₹42.10 | ₹47.77 | ₹40.50 | ₹40.56 | 37,425 |
| 2026-03-24 | ₹46.00 | ₹46.75 | ₹38.63 | ₹45.00 | 14,355 |
| 2026-03-23 | ₹47.50 | ₹47.50 | ₹41.85 | ₹42.50 | 6,865 |
| 2026-03-20 | ₹47.80 | ₹47.80 | ₹45.59 | ₹46.50 | 3,067 |
| 2026-03-19 | ₹47.99 | ₹47.99 | ₹44.02 | ₹45.59 | 1,204 |
| 2026-03-18 | ₹49.40 | ₹49.40 | ₹45.25 | ₹46.06 | 3,523 |
| 2026-03-17 | ₹43.16 | ₹47.42 | ₹43.06 | ₹47.06 | 5,734 |
| 2026-03-16 | ₹48.99 | ₹48.99 | ₹44.66 | ₹45.32 | 9,492 |
| 2026-03-13 | ₹50.35 | ₹50.35 | ₹45.60 | ₹47.01 | 7,973 |
| 2026-03-12 | ₹43.79 | ₹48.00 | ₹43.79 | ₹47.98 | 7,795 |
| 2026-03-11 | ₹42.00 | ₹46.04 | ₹42.00 | ₹46.04 | 33,330 |
| 2026-03-10 | ₹42.00 | ₹43.90 | ₹42.00 | ₹43.85 | 6,888 |
| 2026-03-09 | ₹41.81 | ₹46.00 | ₹41.81 | ₹42.33 | 3,212 |
| 2026-03-06 | ₹44.01 | ₹44.01 | ₹44.01 | ₹44.01 | 3,743 |
| 2026-03-05 | ₹45.81 | ₹45.81 | ₹44.90 | ₹44.90 | 325 |
| 2026-03-04 | ₹47.60 | ₹47.67 | ₹45.81 | ₹45.81 | 19,235 |
| 2026-03-02 | ₹45.83 | ₹46.74 | ₹45.83 | ₹46.74 | 3,310 |
| 2026-02-27 | ₹45.83 | ₹45.83 | ₹45.83 | ₹45.83 | 30,022 |
| 2026-02-26 | ₹44.94 | ₹44.94 | ₹44.94 | ₹44.94 | 21,491 |
| 2026-02-25 | ₹44.06 | ₹44.06 | ₹44.06 | ₹44.06 | 8,902 |
| 2026-02-24 | ₹43.00 | ₹43.23 | ₹43.00 | ₹43.20 | 13,917 |
| 2026-02-23 | ₹44.55 | ₹44.55 | ₹43.67 | ₹43.67 | 4,277 |
| 2026-02-20 | ₹45.36 | ₹45.36 | ₹44.48 | ₹44.55 | 2,034 |
| 2026-02-19 | ₹45.36 | ₹45.36 | ₹45.36 | ₹45.36 | 3,206 |
| 2026-02-18 | ₹47.20 | ₹47.20 | ₹46.28 | ₹46.28 | 591 |
| 2026-02-17 | ₹47.22 | ₹47.22 | ₹47.22 | ₹47.22 | 1,311 |
| 2026-02-16 | ₹48.18 | ₹48.18 | ₹48.18 | ₹48.18 | 866 |
| 2026-02-13 | ₹49.16 | ₹49.16 | ₹49.16 | ₹49.16 | 677 |
| 2026-02-12 | ₹50.16 | ₹50.16 | ₹50.16 | ₹50.16 | 1,483 |
| 2026-02-11 | ₹50.92 | ₹51.18 | ₹50.92 | ₹51.18 | 631 |
| 2026-02-10 | ₹54.05 | ₹54.05 | ₹51.94 | ₹51.95 | 3,149 |
| 2026-02-09 | ₹53.88 | ₹53.88 | ₹53.00 | ₹53.00 | 2,520 |
| 2026-02-06 | ₹52.83 | ₹54.97 | ₹52.83 | ₹52.83 | 16,681 |
| 2026-02-05 | ₹53.90 | ₹53.90 | ₹53.90 | ₹53.90 | 1,032 |
| 2026-02-04 | ₹55.00 | ₹55.00 | ₹55.00 | ₹55.00 | 1,008 |
| 2026-02-03 | ₹55.50 | ₹58.70 | ₹53.25 | ₹55.32 | 3,956 |
| 2026-02-02 | ₹53.39 | ₹56.05 | ₹52.00 | ₹56.00 | 11,433 |
| 2026-02-01 | ₹53.30 | ₹53.39 | ₹50.00 | ₹53.39 | 5,426 |
| 2026-01-30 | ₹48.44 | ₹50.85 | ₹46.16 | ₹50.85 | 6,688 |
| 2026-01-29 | ₹48.45 | ₹48.45 | ₹46.30 | ₹48.45 | 3,340 |
| 2026-01-28 | ₹44.84 | ₹46.15 | ₹44.00 | ₹46.15 | 4,285 |
| 2026-01-27 | ₹45.28 | ₹45.30 | ₹43.02 | ₹43.96 | 7,162 |
| 2026-01-23 | ₹45.28 | ₹45.50 | ₹45.28 | ₹45.28 | 3,591 |
| 2026-01-22 | ₹47.14 | ₹47.14 | ₹46.20 | ₹46.20 | 3,325 |
| 2026-01-21 | ₹46.20 | ₹47.14 | ₹46.20 | ₹47.14 | 1,542 |
| 2026-01-20 | ₹48.10 | ₹48.10 | ₹47.14 | ₹47.14 | 7,644 |
| 2026-01-19 | ₹48.10 | ₹48.10 | ₹48.10 | ₹48.10 | 75 |
| 2026-01-16 | ₹46.99 | ₹48.00 | ₹46.99 | ₹48.00 | 1,370 |
| 2026-01-14 | ₹46.06 | ₹47.94 | ₹46.06 | ₹47.94 | 1,104 |
| 2026-01-13 | ₹47.04 | ₹47.04 | ₹47.00 | ₹47.00 | 1,412 |
| 2026-01-12 | ₹47.05 | ₹47.05 | ₹47.04 | ₹47.04 | 7,244 |
| 2026-01-09 | ₹49.30 | ₹49.30 | ₹48.00 | ₹48.00 | 3,210 |
| 2026-01-08 | ₹48.00 | ₹48.82 | ₹47.85 | ₹48.82 | 6,708 |
| 2026-01-07 | ₹48.82 | ₹48.82 | ₹48.82 | ₹48.82 | 4,699 |
| 2026-01-06 | ₹50.56 | ₹50.56 | ₹49.81 | ₹49.81 | 1,925 |
| 2026-01-05 | ₹51.80 | ₹51.80 | ₹50.82 | ₹50.82 | 2,487 |
| 2026-01-02 | ₹51.85 | ₹51.85 | ₹51.85 | ₹51.85 | 5,774 |
| 2026-01-01 | ₹52.90 | ₹53.00 | ₹52.90 | ₹52.90 | 1,207 |
Hiliks Technologies Share Price Performance Analysis (Jul 2016 - Sep 2026)
HILIKS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+8.39%
₹52.90 → ₹57.34
Year to Date
Price Volatility
19.08%
Medium Volatility
Year to Date
Average Daily Volume
13,284
Year to Date Average
BSE Exchange
Hiliks Technologies Share Price History – Frequently Asked Questions
Common questions about HILIKS historical data and records. Review HILIKS earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Hiliks Technologies (HILIKS)?
The all-time high share price of Hiliks Technologies was ₹122.7 recorded on December 30, 2024 on the BSE exchange.
What is the all-time low share price of Hiliks Technologies (HILIKS)?
The all-time low share price of Hiliks Technologies was ₹3.62 recorded on November 29, 2017 on the BSE exchange.
How can I download HILIKS historical share price data?
You can download Hiliks Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HILIKS shares?
The highest trading volume day for Hiliks Technologies was 310,682 shares traded on August 23, 2016 on the BSE exchange, with share price at ₹20.6.