Himadri Speciality Chemical Limited - HSCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	447.65	462.35	462.35	469.5	445.25	3.6M
December 03, 2025	434.1	449.55	449.55	454	433.4	3.01M
December 02, 2025	438.8	433.65	433.65	439.2	432.05	401,411
December 01, 2025	438.5	437.3	437.3	442.95	435.1	335,648
November 28, 2025	445.15	437.6	437.6	445.15	436	368,635
November 27, 2025	448.6	445.15	445.15	450.7	442.2	446,171
November 26, 2025	440.7	446.45	446.45	448	434.35	785,132
November 25, 2025	425	440.65	440.65	449.7	425	7.41M
November 24, 2025	440	422	422	441.25	418.5	1.21M
November 21, 2025	444.75	440.55	440.55	447.8	439	440,598
November 19, 2025	450.5	451.55	451.55	454.4	447.7	322,707
November 18, 2025	456.9	450.55	450.55	457.3	450	280,248
November 17, 2025	454	456.25	456.25	458.75	453.35	297,443
November 14, 2025	456	454.6	454.6	460.05	453.25	461,790
November 13, 2025	459.75	456.6	456.6	464.2	456	358,882
November 12, 2025	462.8	459.8	459.8	463.75	457.15	429,885
November 11, 2025	452.05	459.2	459.2	461.7	450.05	602,979
November 10, 2025	453	451.4	451.4	456.3	450	328,457
November 07, 2025	454.8	452.7	452.7	458.15	449	572,520
November 06, 2025	462.55	456.3	456.3	465	455	535,731
November 04, 2025	473	462.55	462.55	474.95	461	584,907
November 03, 2025	481	475.65	475.65	486.6	473.5	576,417
October 31, 2025	485	482.25	482.25	489	478	1.26M
October 30, 2025	488	486	486	494.4	483.8	1.72M
October 29, 2025	474	485.75	485.75	488.6	473	2.73M
October 28, 2025	473.1	474.3	474.3	478	471	1.91M
October 27, 2025	471.85	474.1	474.1	475	468.05	1.56M
October 24, 2025	470.75	471.75	471.75	478.3	466.3	1.06M
October 23, 2025	468.6	470.7	470.7	473.3	464.05	1.8M
October 21, 2025	464	467.85	467.85	472.7	462	727,994
October 20, 2025	455	460	460	464.75	441.9	3.17M
October 17, 2025	468.8	456.3	456.3	469.55	452.65	1.17M
October 16, 2025	473	467.9	467.9	477.35	466.55	1.42M
October 15, 2025	466.4	471.9	471.9	474.5	464.6	1.88M
October 14, 2025	469.1	466.05	466.05	474.45	463.5	1.25M
October 13, 2025	455	467.95	467.95	469.8	452.2	2.4M
October 10, 2025	452.9	455.5	455.5	460	451.05	795,801
October 09, 2025	461.25	452.75	452.75	462.8	450	816,046
October 08, 2025	461.6	461.8	461.8	470.5	458.8	980,326
October 07, 2025	460	461.7	461.7	465.8	454.2	1.5M
October 06, 2025	452.9	456.8	456.8	464.4	447.95	1.51M
October 03, 2025	449.35	451.5	451.5	454.65	448.25	617,637
October 01, 2025	442.5	448.25	448.25	450	442.5	828,213
September 30, 2025	448.9	440.55	440.55	452.9	438	879,460
September 29, 2025	454.25	447.6	447.6	457.5	445.35	826,365
September 26, 2025	460.95	452.5	452.5	461.6	450.2	929,376
September 25, 2025	468.3	462.3	462.3	474.75	459.3	3.67M
September 24, 2025	453	467.85	467.85	487.8	445.55	25.57M
September 23, 2025	455.5	451.65	451.65	460.8	450	590,597
September 22, 2025	465	455.2	455.2	466.35	452.85	902,996
September 19, 2025	469.95	467.05	467.05	474.9	465.5	1.15M
September 18, 2025	468.4	469.85	469.85	477	464.4	841,814
September 17, 2025	465.95	467.9	467.9	474.4	464.05	1.1M
September 16, 2025	467.7	463.75	463.75	469.25	462.5	607,817
September 15, 2025	469	466	466	472.35	465	924,771
September 12, 2025	474.95	469.7	469.7	476.8	465.95	834,646
September 11, 2025	474.9	474.95	474.95	478.05	465.5	949,929
September 10, 2025	452.65	468.4	468.4	490	452.65	5.46M
September 09, 2025	454.4	450.5	450.5	457.05	449.15	315,167
September 08, 2025	456.9	452.35	452.35	460	451.3	333,433

Himadri Speciality Chemical Limited (HSCL.NS) NSE