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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	473.3	489.7	489.7	492.45	472	2.84M
February 19, 2026	471.85	473.2	473.2	496	470.1	3.91M
February 18, 2026	469.9	471.05	471.05	479.5	464.2	1.97M
February 17, 2026	470	466.5	466.5	477.2	464.5	956,258
February 16, 2026	450.5	470.9	470.9	475.8	447	2.11M
February 13, 2026	450	450.35	450.35	457.45	447	585,877
February 12, 2026	456.9	452.25	452.25	456.9	450	390,936
February 11, 2026	463	455.3	455.3	464.1	454.7	479,893
February 10, 2026	453.4	460.7	460.7	462.2	453.2	836,827
February 09, 2026	458.5	456.2	456.2	464.5	452	1.14M
February 06, 2026	454.75	455.2	455.2	458.75	452.5	384,706
February 05, 2026	460	455.3	455.3	465.6	450.95	1.15M
February 04, 2026	461.6	458.95	458.95	465.6	456	1.31M
February 03, 2026	475	461.6	461.6	479.45	459.75	2.09M
February 02, 2026	445.55	460.45	460.45	472	444.05	3.19M
February 01, 2026	461	445.55	445.55	473.5	441.15	794,590
January 30, 2026	460	460.75	460.75	468.9	455.95	819,014
January 29, 2026	447	460.8	460.8	474.9	445	1.22M
January 28, 2026	448.25	448.65	448.65	453.95	446.5	543,760
January 27, 2026	446.4	448.25	448.25	458.5	441.8	678,091
January 23, 2026	460.95	446.8	446.8	463.8	444	578,260
January 22, 2026	460	458.75	458.75	471	453.05	1.17M
January 21, 2026	449	451.4	451.4	458	439	1.51M
January 20, 2026	462	448.95	448.95	465.7	444.35	1.08M
January 19, 2026	477	462	462	481.6	459.5	1.26M
January 16, 2026	472.6	472.7	472.7	481	470.25	1.02M
January 14, 2026	473.9	470.4	470.4	476.65	467.5	531,735
January 13, 2026	472	473.95	473.95	482.5	472	466,706
January 12, 2026	469	471	471	473	457.25	1.33M
January 09, 2026	478.25	470.9	470.9	479.7	467.5	733,251
January 08, 2026	479.5	476.75	476.75	484.9	471.7	620,180
January 07, 2026	481.55	481.45	481.45	486	477.4	602,971
January 06, 2026	490	479.95	479.95	491.2	477.6	735,637
January 05, 2026	491.85	489.7	489.7	498.8	486.95	997,134
January 02, 2026	487.4	494	494	497.05	486.5	1.21M
January 01, 2026	487.75	485.4	485.4	490.2	484	296,833
December 31, 2025	490.1	487.85	487.85	493.4	485.35	897,669
December 30, 2025	481	489.25	489.25	491.5	476.5	1.43M
December 29, 2025	485	482.25	482.25	488.5	475.15	809,950
December 26, 2025	482.9	482.55	482.55	494.35	481	1.13M
December 24, 2025	479	482.9	482.9	485.5	477.35	928,092
December 23, 2025	486	481.75	481.75	491.5	480	1.26M
December 22, 2025	479.8	483.2	483.2	488.4	473	957,608
December 19, 2025	466	478.35	478.35	480.75	459.1	1.17M
December 18, 2025	462.5	463.15	463.15	467	460.2	474,309
December 17, 2025	470.1	465.15	465.15	472.2	463.6	602,829
December 16, 2025	474.5	470.1	470.1	476.3	469	501,059
December 15, 2025	466.85	476.85	476.85	478.3	463	1.19M
December 12, 2025	462	465.55	465.55	474.4	461.5	864,587
December 11, 2025	462	459.25	459.25	464.25	455.4	705,627
December 10, 2025	456.5	463.5	463.5	471.5	456.5	1.57M
December 09, 2025	458.7	457.1	457.1	461.2	452.35	1.04M
December 08, 2025	471	462.25	462.25	475.4	458.55	1.89M
December 05, 2025	462.35	476.75	476.75	483	460.25	9.5M
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

Himadri Speciality Chemical Limited (HSCL.NS) NSE