Himadri Speciality Chemical Limited (HSCL.NS) NSE
605.00
+1.6(+0.27%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
HSCL.NS Historical Return
If you invested ₹1000 in Himadri Speciality Chemical Limited (HSCL.NS) 10 years ago, it would be worth ₹31,250 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹11,816.41, while ₹1000 invested 1 year ago would be worth ₹1,279.48. This corresponds to total returns of 3,025%, 1,081.64%, 27.95%, respectively, with annualized returns of 41.06%, 63.82%, 27.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HSCL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 600 | 607.1 | 607.1 | 611.5 | 592.65 | 7.23M |
| June 01, 2026 | 604 | 603.4 | 603.4 | 612.25 | 588.6 | 8.76M |
| May 29, 2026 | 611 | 606.45 | 606.45 | 614.15 | 595 | 6.14M |
| May 27, 2026 | 607.9 | 607.2 | 607.2 | 625 | 603.75 | 8.46M |
| May 26, 2026 | 595.5 | 606.4 | 606.4 | 619.95 | 593.6 | 6.91M |
| May 25, 2026 | 587 | 593.25 | 593.25 | 597 | 578.05 | 6.11M |
| May 22, 2026 | 596 | 587.15 | 587.15 | 597.4 | 579.35 | 5.19M |
| May 21, 2026 | 584 | 590.55 | 590.55 | 607.95 | 577.1 | 11.91M |
| May 20, 2026 | 558 | 581.4 | 581.4 | 586.35 | 555.75 | 5.6M |
| May 19, 2026 | 557 | 563.75 | 563.75 | 596.6 | 539.6 | 20.87M |
| May 18, 2026 | 593.2 | 551.5 | 551.5 | 595.65 | 546.35 | 8.76M |
| May 15, 2026 | 620 | 596 | 596 | 624.2 | 588.15 | 7.89M |
| May 14, 2026 | 617.5 | 617.05 | 617.05 | 632.5 | 611.1 | 4.56M |
| May 13, 2026 | 606 | 618.7 | 618.7 | 631.05 | 580.8 | 13.15M |
| May 12, 2026 | 615.5 | 607.7 | 607.7 | 628.6 | 598.8 | 19.13M |
| May 11, 2026 | 631.95 | 615.95 | 615.95 | 632 | 609.2 | 15.4M |
| May 08, 2026 | 618 | 637.65 | 637.65 | 646.9 | 611.1 | 12.39M |
| May 07, 2026 | 640 | 614.9 | 614.9 | 646.5 | 610 | 9.68M |
| May 06, 2026 | 609.4 | 635.15 | 635.15 | 654.45 | 600.25 | 15.5M |
| May 05, 2026 | 610 | 614.7 | 614.7 | 628 | 601.8 | 16.75M |
| May 04, 2026 | 619.15 | 609.9 | 609.9 | 642.6 | 587.4 | 15.43M |
| April 30, 2026 | 603.95 | 607.75 | 607.75 | 624 | 595.2 | 13.26M |
| April 29, 2026 | 573.55 | 601.6 | 601.6 | 608.5 | 570.05 | 10.04M |
| April 28, 2026 | 571 | 571.4 | 571.4 | 582.6 | 563.75 | 9.31M |
| April 27, 2026 | 577 | 570.65 | 570.65 | 583.7 | 544.5 | 21.02M |
| April 24, 2026 | 549 | 566.15 | 566.15 | 605 | 548.15 | 77.26M |
| April 23, 2026 | 522 | 536.2 | 536.2 | 538.2 | 522 | 3.98M |
| April 22, 2026 | 510 | 523.1 | 523.1 | 525.25 | 509.05 | 3.17M |
| April 21, 2026 | 490 | 506.55 | 506.55 | 513.45 | 487 | 6.55M |
| April 20, 2026 | 496 | 489 | 489 | 496 | 482.65 | 5.46M |
| April 17, 2026 | 491.2 | 493.55 | 493.55 | 495.5 | 487.7 | 2.57M |
| April 16, 2026 | 494.5 | 488.85 | 488.85 | 498 | 485.35 | 3.59M |
| April 15, 2026 | 476 | 490.45 | 490.45 | 491.4 | 474.25 | 3.15M |
| April 13, 2026 | 463 | 470.55 | 470.55 | 474.4 | 456.2 | 3.02M |
| April 10, 2026 | 466 | 470.9 | 470.9 | 473.5 | 460.95 | 2.33M |
| April 09, 2026 | 464.75 | 464.8 | 464.8 | 466.7 | 455.05 | 3.09M |
| April 08, 2026 | 470 | 469.05 | 469.05 | 478.05 | 458.65 | 3.87M |
| April 07, 2026 | 448 | 456.1 | 456.1 | 463.2 | 436.2 | 3.18M |
| April 06, 2026 | 446.85 | 451.5 | 451.5 | 454.2 | 431.55 | 3.2M |
| April 02, 2026 | 439.15 | 448.15 | 448.15 | 451.5 | 427.8 | 4.08M |
| April 01, 2026 | 452.3 | 446.85 | 446.85 | 465.6 | 441.2 | 3.64M |
| March 30, 2026 | 439 | 441.6 | 441.6 | 445.7 | 423.2 | 4.72M |
| March 27, 2026 | 458 | 443.85 | 443.85 | 463.8 | 440 | 3.46M |
| March 25, 2026 | 449 | 461.05 | 461.05 | 471 | 445.7 | 2.19M |
| March 24, 2026 | 439.85 | 445.65 | 445.65 | 451.9 | 431 | 3.33M |
| March 23, 2026 | 445 | 438.15 | 438.15 | 446.2 | 429.5 | 2.28M |
| March 20, 2026 | -1 | -1 | 451.4 | -1 | -1 | 0 |
| March 19, 2026 | 445 | 452.55 | 452.55 | 458.75 | 431.7 | 2.32M |
| March 18, 2026 | 449 | 453.55 | 453.55 | 458.6 | 436.3 | 1.71M |
| March 17, 2026 | 441.9 | 446.95 | 446.95 | 450.5 | 424.8 | 2.06M |
| March 16, 2026 | 434 | 440.85 | 440.85 | 444.9 | 421 | 1.92M |
| March 13, 2026 | 449.5 | 438.85 | 438.85 | 449.5 | 433 | 1.5M |
| March 12, 2026 | 444.6 | 453.05 | 453.05 | 456.1 | 428.4 | 1.57M |
| March 11, 2026 | 451.5 | 447 | 447 | 454.65 | 443.65 | 1.03M |
| March 10, 2026 | 450.5 | 451.4 | 451.4 | 455 | 439.05 | 1.04M |
| March 09, 2026 | 443.15 | 440.15 | 440.15 | 444.5 | 425 | 2.08M |
| March 06, 2026 | 452.3 | 451.3 | 451.3 | 458.2 | 449.4 | 987,944 |
| March 05, 2026 | 443.15 | 457.45 | 457.45 | 466.95 | 443.15 | 3.08M |
| March 04, 2026 | -1 | -1 | 442.3 | -1 | -1 | 0 |
| March 02, 2026 | 466 | 457.45 | 457.45 | 476.3 | 452.85 | 1.79M |
