Hindcon Chemicals Limited - HINDCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.58	29.9	29.9	30.19	29.58	9,703
December 03, 2025	28.76	29.58	29.58	29.88	28.76	10,539
December 02, 2025	30	29.19	29.19	30.24	27	29,546
December 01, 2025	30.5	30.04	30.04	30.94	30	12,346
November 28, 2025	31	30.3	30.3	31.15	29.65	14,964
November 27, 2025	30.4	30.66	30.66	30.89	30.15	12,496
November 26, 2025	29.53	29.59	29.59	30	29.27	20,764
November 25, 2025	29.26	28.98	28.98	29.84	28.5	21,780
November 24, 2025	30.69	29.62	29.62	30.69	29.2	19,290
November 21, 2025	30.9	30.14	30.14	30.9	30	15,254
November 19, 2025	31.31	30.42	30.42	31.31	30	18,352
November 18, 2025	31.07	30.77	30.77	31.46	30.3	13,444
November 17, 2025	30.95	31.07	31.07	31.5	30.95	11,474
November 14, 2025	31.05	30.97	30.97	31.1	29.9	25,420
November 13, 2025	32.5	31.26	31.26	32.51	31.2	29,939
November 12, 2025	31.27	31.93	31.93	32.65	30.25	42,246
November 11, 2025	31.45	31.26	31.26	31.5	31.05	11,013
November 10, 2025	31.04	30.84	30.84	31.65	30.5	20,136
November 07, 2025	31.99	31.27	31.27	32	31	21,464
November 06, 2025	32.55	31.74	31.74	32.55	31.21	18,722
November 04, 2025	33.73	32.57	32.57	33.73	32.5	10,870
November 03, 2025	32.99	33.13	33.13	33.2	32.25	21,128
October 31, 2025	32.25	32.66	32.66	33	31.01	23,363
October 30, 2025	32.67	32.58	32.58	33.2	32.35	12,909
October 29, 2025	33.3	32.51	32.51	33.3	32.25	22,794
October 28, 2025	32.86	32.88	32.88	33.49	32.25	18,801
October 27, 2025	33.05	32.7	32.7	33.25	32.6	23,088
October 24, 2025	33	33.28	33.28	34.21	33	42,746
October 23, 2025	31.59	33.44	33.44	37.75	30.75	348,049
October 21, 2025	31	31.53	31.53	31.88	30.52	6,860
October 20, 2025	30.77	30.78	30.78	31.22	29.15	16,650
October 17, 2025	31.3	30.77	30.77	31.59	30.21	16,137
October 16, 2025	31.25	31.2	31.2	31.5	30.29	12,653
October 15, 2025	30.21	30.98	30.98	31.39	30	19,117
October 14, 2025	31.49	30.38	30.38	31.49	30.2	23,694
October 13, 2025	31.31	31.05	31.05	31.31	30.3	18,733
October 10, 2025	31.6	31.31	31.31	31.99	31.11	16,918
October 09, 2025	31.68	31.58	31.58	31.98	31.25	9,262
October 08, 2025	31.51	31.67	31.67	32.52	31.51	15,437
October 07, 2025	32	31.85	31.85	32.49	31.76	9,244
October 06, 2025	32.6	32.12	32.12	32.79	31.71	14,038
October 03, 2025	31.26	32.6	32.6	32.8	31.26	14,484
October 01, 2025	31.5	31.79	31.79	32.19	31.01	10,179
September 30, 2025	31.99	31.37	31.37	31.99	31.05	19,435
September 29, 2025	31.5	31.63	31.63	31.95	31.42	18,652
September 26, 2025	32.68	31.69	31.69	32.7	31.51	13,207
September 25, 2025	32.3	32.06	32.06	33	31.5	21,815
September 24, 2025	33	32.58	32.58	33	32.15	20,187
September 23, 2025	32.1	33.02	33.02	33.21	32.1	24,578
September 22, 2025	32.35	32.21	32.21	32.95	32.06	14,127
September 19, 2025	32.94	32.35	32.35	32.94	32.12	14,251
September 18, 2025	32.25	32.39	32.39	32.9	31.75	16,864
September 17, 2025	31.9	32.25	32.25	32.92	31.9	21,004
September 16, 2025	32.59	32.21	32.21	32.99	31.77	34,170
September 15, 2025	31.55	31.76	31.76	32.7	31.55	59,751
September 12, 2025	31.9	31.91	31.91	32.34	31.5	38,708
September 11, 2025	33	31.96	31.96	33.25	31.55	33,133
September 10, 2025	32.29	32.67	32.67	33.45	31.5	19,821
September 09, 2025	32.85	32.51	32.51	33.3	31.9	19,928
September 08, 2025	33.44	32.17	32.17	34.54	31.92	39,121

Hindcon Chemicals Limited (HINDCON.NS) NSE