Hiliks Technologies share price history

BSE: 539697FinanceSmall Cap

HILIKS TECHNOLOGIES LIMITED · Face value ₹10 · Listed Mar 2016

₹73.00₹2.97 (3.91%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹75.97.

29 Oct: open ₹76.00, high ₹77.00, low ₹72.56

52-week range of traded prices to 29 Oct 2026

₹38.63Low, 24 Mar 2026₹88.99High, 6 Jul 2026

Under BSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹95 Cr3,325th largest listed
P/E: 56.43
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 7.2%
ROCE: 7.7%
Debt to equity: 0.00
Volume, BSE: 11,725

Hiliks Technologies share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Hiliks Technologies' share price is on record from 7 Jul 2016, when it closed at ₹12.50, to 29 Oct 2026. Its highest close was ₹122.60 on 3 Jan 2025 and its lowest ₹3.62 on 29 Nov 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	73.00	+38.0%	84.94	39.17	52.90	88.99	38.63	34,80,847
2025	52.90	−54.2%	122.60	45.85	113.25	122.60	41.60	31,60,456
2024	115.55	+237.9%	120.30	25.18	34.88	122.70	23.93	28,40,897
2023	34.20	+414.3%	41.99	5.84	6.66	42.45	5.76	21,70,571
2022	6.65	−47.3%	15.35	6.64	12.90	16.11	6.64	1,70,333
2021	12.63	+66.2%	18.60	6.50	7.25	19.00	6.45	6,01,997
2020	7.60	−47.6%	14.50	7.60	14.00	14.87	7.52	57,316
2019	14.50	+42.2%	16.05	10.70	10.70	16.05	10.70	33,965
2018	10.20	+155.6%	10.20	3.99	3.99	10.29	3.99	34,860
2017	3.99	−62.0%	15.00	3.62	8.52	15.40	3.62	3,45,497
2016	10.50	–	23.63	7.75	12.50	25.85	7.21	26,02,718

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 16 Apr 2020. 2016 is from its first session, 7 Jul 2016. The 2019 close is its last trade, on 16 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	73.00	+14.9%	64.99	87.94	59.00	8,85,054
Sep 2026	63.52	−3.5%	65.99	69.01	56.11	4,23,172
Aug 2026	65.80	−10.0%	75.00	76.77	60.61	1,49,927
Jul 2026	73.12	−0.4%	77.05	88.99	65.00	5,29,400
Jun 2026	73.39	+24.5%	56.00	73.39	52.20	8,02,669
May 2026	58.95	+17.9%	50.00	62.70	46.90	2,16,993
Apr 2026	50.01	+27.3%	39.51	53.80	39.50	78,346
Mar 2026	39.29	−14.3%	45.83	50.35	38.63	1,85,881
Feb 2026	45.83	−9.9%	53.30	58.70	43.00	1,34,613
Jan 2026	50.85	−3.9%	52.90	53.00	43.02	74,792
Dec 2025	52.90	+2.2%	49.20	60.50	46.67	1,45,230
Nov 2025	51.74	−14.0%	63.00	65.06	48.00	5,12,736
Oct 2025	60.19	+14.6%	52.75	89.60	52.75	10,37,110
Sep 2025	52.50	+5.0%	50.25	64.25	45.55	1,45,451
Aug 2025	50.00	−13.7%	59.10	60.28	45.50	99,926
Jul 2025	57.94	+1.7%	57.99	66.50	55.60	1,48,393
Jun 2025	56.96	−1.1%	60.50	66.77	54.74	73,411
May 2025	57.62	+14.9%	52.65	57.62	47.42	1,61,899
Apr 2025	50.15	−18.0%	64.10	64.10	41.60	2,74,067
Mar 2025	61.14	−4.2%	66.96	72.00	57.63	2,06,235
Feb 2025	63.85	−33.0%	99.99	108.90	63.85	91,216
Jan 2025	95.25	−17.6%	113.25	122.60	88.70	2,64,782
Dec 2024	115.55	+34.6%	90.15	122.70	86.00	4,07,305
Nov 2024	85.86	+18.7%	73.45	85.86	67.21	1,60,721
Oct 2024	72.36	+40.6%	50.43	72.36	50.43	5,20,986
Sep 2024	51.45	+7.2%	48.96	66.25	48.00	1,20,683
Aug 2024	48.00	−23.8%	63.63	66.15	48.00	1,18,805
Jul 2024	63.00	−9.9%	71.32	73.45	50.31	2,58,387
Jun 2024	69.93	+24.7%	57.22	72.77	55.86	5,01,786
May 2024	56.10	+53.2%	37.35	56.10	37.35	3,25,182
Apr 2024	36.62	+35.4%	27.05	38.13	27.05	2,51,748
Mar 2024	27.05	−14.9%	32.43	32.43	26.31	52,239
Feb 2024	31.80	−7.5%	33.69	33.69	23.93	89,404
Jan 2024	34.37	+0.5%	34.88	40.00	33.70	33,651
Dec 2023	34.20	−12.8%	40.01	42.45	32.30	5,80,999
Nov 2023	39.23	+45.7%	27.46	39.23	27.46	3,78,228
Oct 2023	26.93	+42.0%	19.34	26.93	19.30	2,78,586
Sep 2023	18.97	+42.1%	13.09	18.97	12.83	3,16,069
Aug 2023	13.35	+25.9%	10.60	13.62	10.60	33,446
Jul 2023	10.60	−9.4%	11.55	12.27	8.65	5,48,474
Jun 2023	11.70	+100.3%	6.13	12.27	6.13	26,668
May 2023	5.84	−6.9%	6.58	6.58	5.76	3,326
Apr 2023	6.27	−5.1%	6.55	6.93	6.27	1,666
Mar 2023	6.61	0.0%	6.61	6.61	6.00	108
Feb 2023	6.61	−9.7%	7.32	7.32	6.30	611
Jan 2023	7.32	+10.1%	6.66	8.09	6.38	2,390
Dec 2022	6.65	−18.2%	7.73	8.53	6.64	1,346
Nov 2022	8.13	−11.1%	9.15	9.30	7.03	5,841
Oct 2022	9.15	+5.1%	8.70	9.61	7.41	8,127
Sep 2022	8.71	−8.3%	9.05	9.14	8.27	4,674
Aug 2022	9.50	+24.2%	7.65	10.10	7.27	3,819
Jul 2022	7.65	−6.4%	7.77	8.10	7.53	1,510
Jun 2022	8.17	+3.8%	7.87	8.75	7.85	1,680
May 2022	7.87	−21.3%	9.80	9.80	7.50	3,288
Apr 2022	10.00	+3.5%	9.66	10.42	8.79	11,942
Mar 2022	9.66	+1.9%	9.76	11.50	8.99	26,666
Feb 2022	9.48	−17.4%	11.48	12.67	8.58	27,757
Jan 2022	11.48	−9.1%	12.90	16.11	10.92	73,683
Dec 2021	12.63	+4.4%	12.40	13.29	9.46	92,817
Nov 2021	12.10	−19.3%	15.00	15.00	11.02	9,146
Oct 2021	15.00	+2.7%	14.61	17.10	14.61	5,222
Sep 2021	14.61	+5.9%	14.00	16.60	13.15	14,936
Aug 2021	13.80	−11.3%	16.15	18.20	13.80	43,740
Jul 2021	15.55	−11.1%	18.00	19.00	13.80	72,089
Jun 2021	17.49	+81.4%	10.00	18.04	9.20	2,95,267
May 2021	9.64	+16.1%	8.40	9.64	7.85	38,585
Apr 2021	8.30	+12.9%	7.35	8.45	6.50	11,111
Mar 2021	7.35	−3.3%	7.75	8.53	6.50	4,248
Feb 2021	7.60	+7.8%	7.40	8.46	6.45	7,386
Jan 2021	7.05	−7.2%	7.25	10.00	7.05	7,450
Dec 2020	7.60	−9.0%	7.94	9.00	7.52	11,443
Nov 2020	8.35	−4.0%	8.40	9.24	8.00	3,442
Oct 2020	8.70	−8.4%	9.50	9.50	8.58	41
Sep 2020	9.50	0.0%	9.50	9.50	9.50	306
Aug 2020	9.50	−15.5%	10.68	10.68	9.50	1,277
Jul 2020	11.24	−5.0%	11.83	11.83	11.24	101
Jun 2020	11.83	−15.5%	14.00	14.87	11.83	40,691
Apr 2020	14.00	−3.4%	14.00	14.00	14.00	15
Dec 2019	14.50	0.0%	14.50	14.50	14.50	4
Oct 2019	14.50	−9.7%	15.25	15.25	14.50	10,001
Sep 2019	16.05	0.0%	16.05	16.05	16.05	11
Jun 2019	16.05	+9.7%	15.30	16.05	15.30	10
Apr 2019	14.63	0.0%	15.36	15.36	14.63	205
Feb 2019	14.63	+25.6%	11.65	14.63	10.98	15,135
Jan 2019	11.65	+14.2%	10.70	11.76	10.70	8,599
Dec 2018	10.20	+4.1%	9.80	10.29	9.80	59
Nov 2018	9.80	+88.5%	5.40	9.80	5.35	18,399
Oct 2018	5.20	+18.7%	4.38	5.20	4.38	10,560
Aug 2018	4.38	−9.7%	4.61	4.61	4.38	2,090
Jun 2018	4.85	−4.9%	5.10	5.10	4.85	145
May 2018	5.10	+8.5%	4.90	5.14	4.90	216
Apr 2018	4.70	+4.4%	4.70	4.70	4.70	248
Mar 2018	4.50	0.0%	4.50	4.50	4.50	401
Feb 2018	4.50	+7.1%	4.20	4.50	4.20	449
Jan 2018	4.20	+5.3%	3.99	4.20	3.99	2,293
Dec 2017	3.99	+10.2%	3.62	3.99	3.62	1,731
Nov 2017	3.62	−12.3%	3.93	4.00	3.62	17,795
Oct 2017	4.13	−13.8%	4.56	4.56	4.13	1,926
Sep 2017	4.79	−35.7%	7.45	7.50	4.79	68,705
Aug 2017	7.45	−20.8%	8.94	8.94	7.45	8,636
Jul 2017	9.41	−10.0%	9.93	9.93	9.41	2,017
Jun 2017	10.45	+10.0%	9.50	11.25	9.03	5,759
May 2017	9.50	−8.4%	9.86	10.00	9.50	1,378
Apr 2017	10.37	−16.7%	12.00	12.00	10.37	5,916
Mar 2017	12.45	−1.2%	13.20	13.20	11.40	14,643
Feb 2017	12.60	−10.7%	13.02	13.74	10.70	42,478
Jan 2017	14.11	+34.4%	8.52	15.40	8.51	1,74,513
Dec 2016	10.50	+2.4%	10.25	10.90	7.21	21,625
Nov 2016	10.25	+1.7%	10.50	10.58	7.91	1,60,859
Oct 2016	10.08	−7.1%	10.31	10.31	7.60	3,28,062
Sep 2016	10.85	−30.0%	14.75	14.75	10.85	1,86,343
Aug 2016	15.50	−26.7%	23.25	25.85	15.50	17,94,956
Jul 2016	21.15	–	12.50	23.96	12.50	1,10,873

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	76.00	77.00	72.56	73.00	74.76	11,725
28 Oct 2026	76.98	76.99	72.10	75.97	73.94	25,693
27 Oct 2026	77.00	77.00	73.00	74.77	74.88	19,878
26 Oct 2026	74.00	80.00	73.60	75.30	76.57	33,757
23 Oct 2026	86.20	86.20	75.44	75.44	76.72	55,862
22 Oct 2026	84.99	87.94	82.00	83.82	84.57	38,338
21 Oct 2026	79.99	84.60	79.20	81.66	83.30	74,177
19 Oct 2026	73.50	78.47	73.29	76.91	75.72	30,606
16 Oct 2026	70.89	73.32	70.06	72.86	72.11	27,437
15 Oct 2026	73.80	73.80	70.20	70.89	71.96	13,494
14 Oct 2026	73.99	74.94	70.22	73.03	72.84	22,886
13 Oct 2026	75.90	76.00	69.00	72.06	72.78	19,149
12 Oct 2026	74.50	75.80	70.03	72.44	72.66	36,786
9 Oct 2026	74.70	78.71	70.40	73.96	74.83	2,62,999
8 Oct 2026	71.56	71.56	71.56	71.56	71.56	1,33,062
7 Oct 2026	65.06	65.06	65.06	65.06	65.06	5,693
6 Oct 2026	61.97	61.97	61.97	61.97	61.97	662
5 Oct 2026	61.75	63.90	59.00	59.02	61.16	39,411
1 Oct 2026	64.99	65.50	60.35	61.10	62.75	33,439
30 Sep 2026	65.48	65.50	62.52	63.52	64.55	4,776
29 Sep 2026	67.63	67.63	64.25	65.46	65.03	11,567
28 Sep 2026	68.00	69.01	65.11	67.63	68.68	21,018

Prices in ₹ per share as traded, not adjusted.