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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24.81	24.5	24.5	24.97	24.42	22,581
January 13, 2026	24.94	24.83	24.83	25.24	24.81	24,098
January 12, 2026	25.4	24.94	24.94	25.74	24.9	29,780
January 09, 2026	25.3	25.95	25.95	26.47	25.3	40,603
January 08, 2026	26.13	25.84	25.84	26.72	25.55	38,226
January 07, 2026	26.1	26.13	26.13	26.93	26.1	12,984
January 06, 2026	27.47	26.51	26.51	27.69	26.16	63,086
January 05, 2026	27.88	27.34	27.34	28.2	27.02	23,047
January 02, 2026	26.93	27.21	27.21	27.5	26.93	24,825
January 01, 2026	27.12	27.23	27.23	27.99	27	19,383
December 31, 2025	27.2	27.12	27.12	27.55	27.1	10,758
December 30, 2025	27.42	27.2	27.2	27.83	27.13	15,980
December 29, 2025	27.58	27.42	27.42	27.88	27.2	15,398
December 26, 2025	27.9	27.2	27.2	27.96	27.06	11,344
December 24, 2025	27.98	27.34	27.34	27.98	27.13	8,869
December 23, 2025	28.14	27.3	27.3	28.2	26.5	19,581
December 22, 2025	27.36	27.75	27.75	27.99	27.36	14,639
December 19, 2025	28.71	27.36	27.36	28.74	26.1	52,552
December 18, 2025	27.97	28.07	28.07	28.61	27.51	20,161
December 17, 2025	28.02	27.97	27.97	28.64	27.75	70,175
December 16, 2025	27.95	28.34	28.34	28.75	27.95	59,349
December 15, 2025	28.83	28.46	28.46	28.83	28	59,830
December 12, 2025	27.91	28.24	28.24	30.4	27.7	24,707
December 11, 2025	28.08	27.86	27.86	28.44	27.7	13,775
December 10, 2025	27.79	28.09	28.09	28.6	27.51	16,885
December 09, 2025	27.1	27.84	27.84	27.99	27.1	10,947
December 08, 2025	28.3	27.74	27.74	28.5	27.5	28,777
December 05, 2025	30.24	28.5	28.5	30.24	27.2	51,463
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

Hindcon Chemicals Limited (HINDCON.NS) NSE