SUPER
WAITLIST
  1. Home
  2. Stocks
  3. HINOON
  4. History

HINOON · PHARMACEUTICALS

HINOON share price history Highnoon Laboratories Limited

Highnoon Laboratories Limited (HINOON) has 2,507 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 959.62. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 557.47
Last session
13 Nov 2026close Rs 959.62
Sessions on file
2,507123 months
Highest close
Rs 1,230.0025 Aug 2025
Lowest close
Rs 221.0016 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HINOON month-end close

1845388931,2472026-112016-092021-10HINOON month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026959.62978.02923.35132,0179
Oct 2026920.51938.27916.26171,38522
Sep 2026933.00959.21905.20220,49522
Aug 2026934.861,010.69934.86385,35319
Jul 2026983.461,060.42961.21744,33023
Jun 20261,002.701,002.70962.59934,30020
May 2026969.89978.00925.00308,12017
Apr 2026913.441,036.72836.381,309,61522
Mar 2026858.58909.29755.56503,84320
Feb 2026971.911,039.91941.29458,19319
Jan 20261,010.471,080.191,010.47769,36522
Dec 20251,022.491,080.521,015.83469,28222
Nov 20251,080.981,141.051,077.33329,49920
Oct 20251,136.031,177.101,116.77825,50023
Sep 20251,181.361,181.361,129.08801,45022
Aug 20251,190.011,230.001,099.972,024,02620
Jul 20251,085.131,101.68985.20757,54323
Jun 2025987.96987.96893.92617,39019
May 2025911.59932.36821.36500,66620
Apr 2025905.47986.21897.181,776,46020
Mar 2025917.69917.69862.31385,52819
Feb 2025860.56896.88840.14324,25319
Jan 2025888.43927.13874.07350,24223
Dec 2024918.22946.33890.60810,62321
Nov 2024928.51930.49814.91995,06821
Oct 2024829.94829.94697.551,485,08623
Sep 2024686.13715.94682.35638,53420
Aug 2024724.14795.61656.56654,38721
Jul 2024683.35719.12683.35160,47221
Jun 2024713.58731.01678.11349,67417
May 2024680.49711.87569.941,575,40021
Apr 2024585.18595.18508.00472,01718
Mar 2024509.44516.53500.07135,33321
Feb 2024512.00543.20470.05466,10019
Jan 2024493.00522.11493.00691,40023
Dec 2023504.56504.56450.33758,00020
Nov 2023484.00486.79425.09507,60021
Oct 2023416.37435.50371.00697,80022
Sep 2023379.91379.91335.79241,40020
Aug 2023355.04399.78355.04378,80022
Jul 2023370.71389.69350.10362,30020
Jun 2023336.17451.38328.19233,95019
May 2023411.54439.60411.54216,85022
Apr 2023438.15478.21414.97123,50016
Mar 2023471.51475.67466.752,918,70022
Feb 2023473.00495.51456.63434,55020
Jan 2023448.18566.54448.18123,55022
Dec 2022540.15550.76534.0089,40022
Nov 2022548.59549.00537.0150,60021
Oct 2022547.00547.00525.0058,30021
Sep 2022529.21550.00522.4792,30022
Aug 2022549.39554.71536.00126,40020
Jul 2022549.81549.81533.6989,20018
Jun 2022529.87535.33508.77184,65022
May 2022525.00572.90520.36211,95018
Apr 2022578.21639.98561.84184,60020
Mar 2022629.48629.48562.86161,35022
Feb 2022597.19624.00590.6275,40020
Jan 2022619.00647.85615.64105,20020
Dec 2021627.85627.85579.38166,55023
Nov 2021629.80639.22622.11170,95021
Oct 2021637.00645.27575.101,283,40020
Sep 2021619.67646.00613.00261,25022
Aug 2021626.75632.47582.02179,10020
Jul 2021584.00597.11578.0886,45019
Jun 2021600.00620.20595.46287,80022
May 2021605.30619.78595.99410,35015
Apr 2021597.64659.16584.17144,45022
Mar 2021649.49665.65580.98263,65022
Feb 2021649.99680.00649.47211,05019
Jan 2021658.14667.72594.621,278,35021
Dec 2020599.81645.70591.13813,45022
Nov 2020619.81622.00603.0571,90019
Oct 2020604.99624.77585.50153,80021
Sep 2020614.00643.08600.03262,15022
Aug 2020627.98636.87592.00525,90020
Jul 2020621.39630.00508.96595,55022
Jun 2020501.28533.26499.82199,10022
May 2020527.51527.51507.86170,20016
Apr 2020505.78559.42470.00331,90022
Mar 2020498.56562.96440.98275,75021
Feb 2020520.01529.99490.00112,45018
Jan 2020543.66549.43515.70719,45023
Dec 2019537.26583.33523.001,825,60021
Nov 2019555.09571.98395.10277,40021
Oct 2019392.44392.44331.12320,90023
Sep 2019319.90320.39247.22311,70019
Aug 2019252.00261.87230.89278,80018
Jul 2019240.75252.00221.0057,20022
Jun 2019253.17265.08242.7380,10016
May 2019269.00296.17233.00140,80021
Apr 2019295.95339.00282.10139,30022
Mar 2019338.23338.23312.51211,90021
Feb 2019310.00326.28300.21219,30019
Jan 2019325.51365.77306.03380,10023
Dec 2018347.65347.65306.00147,70020
Nov 2018338.14355.50325.00151,70021
Oct 2018335.21347.50240.00122,20023
Sep 2018355.00380.25355.0082,80016
Aug 2018379.68384.41369.9283,00019
Jul 2018380.27403.00370.2098,90021
Jun 2018410.51411.00375.60159,00018
May 2018411.95411.95383.56114,50022
Apr 2018414.90470.89406.26366,30021
Mar 2018467.55479.66454.29312,30021
Feb 2018459.00495.81457.88104,60019
Jan 2018475.00475.00403.00337,50023
Dec 2017426.78447.49390.32173,60019
Nov 2017443.40447.71402.27189,85020
Oct 2017429.59528.83414.13269,35022
Sep 2017503.70503.70397.861,033,75019
Aug 2017386.16573.89386.16444,60021
Jul 2017573.29609.26538.1366,05021
Jun 2017626.27627.22547.44146,25018
May 2017583.95603.69576.22104,30022
Apr 2017615.79686.72591.73382,65020
Mar 2017651.36667.96618.83392,65022
Feb 2017624.11705.46608.76235,00020
Jan 2017678.47739.57632.34425,80022
Dec 2016639.00658.91585.20353,55021
Nov 2016585.00604.93559.05265,60022
Oct 2016544.00564.98532.24215,80019
Sep 2016548.61560.03542.06155,65012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026959.62+0.37%17,255
12 Nov 2026956.12-1.28%9,987
11 Nov 2026968.51-0.44%6,187
10 Nov 2026972.80+0.28%27,649
6 Nov 2026970.13-0.81%4,779
5 Nov 2026978.02+2.14%19,228
4 Nov 2026957.55-1.25%5,356
3 Nov 2026969.66+5.02%17,163
2 Nov 2026923.35+0.31%24,413
30 Oct 2026920.51-0.05%2,503
29 Oct 2026921.01+0.24%14,527
28 Oct 2026918.83-0.26%13,483
27 Oct 2026921.26-0.33%9,359
26 Oct 2026924.29+0.40%9,394
23 Oct 2026920.65-0.07%6,188
22 Oct 2026921.27-1.04%1,799
21 Oct 2026930.91-0.70%6,252
20 Oct 2026937.43-0.09%25,037
19 Oct 2026938.27+0.68%14,495
16 Oct 2026931.97+1.71%4,414
15 Oct 2026916.26-0.27%13,991
14 Oct 2026918.70+0.26%3,643
13 Oct 2026916.29-1.42%5,233
12 Oct 2026929.47+0.04%6,272
9 Oct 2026929.10+0.01%1,145
8 Oct 2026929.05+0.14%6,411
7 Oct 2026927.73+0.06%6,323
6 Oct 2026927.16+0.26%3,914
5 Oct 2026924.79+0.23%4,223
2 Oct 2026922.63-0.74%7,910
1 Oct 2026929.50-0.38%4,869
30 Sep 2026933.00-1.08%8,722
29 Sep 2026943.22-0.52%5,900
28 Sep 2026948.13-0.36%1,800
25 Sep 2026951.59-0.07%4,382
24 Sep 2026952.25-0.73%3,336
23 Sep 2026959.21+1.19%6,756
22 Sep 2026947.96+1.01%3,541
21 Sep 2026938.51+1.10%7,301
18 Sep 2026928.30+2.55%4,100
17 Sep 2026905.20-0.54%10,948
16 Sep 2026910.09+0.15%4,860
15 Sep 2026908.77-1.38%18,139
14 Sep 2026921.48-0.34%3,568
11 Sep 2026924.60+1.50%10,529
10 Sep 2026910.96-0.31%11,688
9 Sep 2026913.82-1.12%18,943
8 Sep 2026924.15+0.23%13,040
7 Sep 2026922.05-0.94%16,378
4 Sep 2026930.78-0.68%26,706
3 Sep 2026937.18+1.24%12,912
2 Sep 2026925.66-0.30%12,320
1 Sep 2026928.47-0.68%14,626
31 Aug 2026934.86-1.64%18,231
28 Aug 2026950.47-0.52%14,864
27 Aug 2026955.47-1.54%25,361
25 Aug 2026970.39-0.49%55,433
24 Aug 2026975.15-1.24%6,311
21 Aug 2026987.43+1.04%4,995
20 Aug 2026977.30-0.59%60,307

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

HINOON daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,507 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on HINOON

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .