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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	32.9	32.8	32.8	33.47	32.36	18,672
September 04, 2025	33.5	32.09	32.09	33.5	31.9	21,698
September 03, 2025	33.06	32.81	32.81	33.5	32.75	22,228
September 02, 2025	33.5	33.06	33.06	33.79	32.11	21,206
September 01, 2025	32.2	32.09	32.09	32.4	31.52	16,088
August 29, 2025	32.12	31.91	31.91	32.98	31.5	15,336
August 28, 2025	32.87	32.12	32.12	32.87	31.72	12,959
August 26, 2025	32.11	32.42	32.42	32.77	32	11,804
August 25, 2025	32.95	32.69	32.69	33.08	32.51	15,123
August 22, 2025	33.47	32.31	32.31	33.47	32.01	29,128
August 21, 2025	33.8	32.68	32.68	34.29	31.05	16,506
August 20, 2025	34.47	33.84	33.84	34.47	33.5	16,235
August 19, 2025	34.82	34.47	34.47	34.82	34.25	14,499
August 18, 2025	33.6	34.82	34.82	34.95	33.6	30,153
August 14, 2025	32.06	33.57	33.57	33.79	32.06	23,290
August 13, 2025	31.65	32.04	32.04	32.6	31.65	12,151
August 12, 2025	32.9	32	32	32.9	31.8	35,298
August 11, 2025	32.59	32.26	32.26	33	32.05	14,548
August 08, 2025	33.95	32.57	32.57	33.95	32.31	13,144
August 07, 2025	33.71	33.17	33.17	34.49	32.5	35,708
August 06, 2025	33.9	33.87	33.87	34.19	33.01	16,103
August 05, 2025	33.5	33.4	33.4	34.98	33.1	16,228
August 04, 2025	32.95	33.99	33.99	34.99	32.95	13,070
August 01, 2025	33.87	33.26	33.26	34	32.22	24,753
July 31, 2025	33.6	33.87	33.87	34.64	33.44	16,067
July 30, 2025	33.35	34.9	34.9	35.49	33.35	16,671
July 29, 2025	33.81	33.86	33.86	34.07	33.32	16,669
July 28, 2025	35.49	33.35	33.35	35.49	33	39,209
July 25, 2025	35.12	34.73	34.73	35.94	34.56	26,338
July 24, 2025	35.5	35.64	35.64	35.97	35.05	34,106
July 23, 2025	35.95	35.04	35.04	35.95	34.74	18,863
July 22, 2025	36.35	35.49	35.49	36.35	35.21	23,848
July 21, 2025	35.85	35.78	35.78	36.39	35.55	23,149
July 18, 2025	36	35.39	35.39	36	35.11	26,848
July 17, 2025	35.02	35.52	35.52	35.79	34.74	26,959
July 16, 2025	35.89	34.73	34.73	36.5	33.65	87,109
July 15, 2025	35.66	35.42	35.42	36.08	34.47	38,098
July 14, 2025	35.99	35.66	35.66	36.27	35.5	82,907
July 11, 2025	36.19	35.57	35.57	36.2	35.5	17,138
July 10, 2025	36.45	35.69	35.69	36.45	35.41	17,397
July 09, 2025	36.95	35.72	35.72	36.95	35.5	29,013
July 08, 2025	36.47	36.53	36.53	36.92	35.42	28,824
July 07, 2025	36	35.82	35.82	36.05	35.36	25,718
July 04, 2025	36.61	35.18	35.18	36.61	35.09	39,243

Hindcon Chemicals Limited (HINDCON.NS) NSE