Himadri Speciality Chemical Limited (HSCL.NS) NSE
448.15
+1.3(+0.29%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
448.15
+1.3(+0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 02, 2026 | 466 | 457.45 | 457.45 | 476.3 | 452.85 | 1.79M |
| February 27, 2026 | 484 | 484.85 | 484.85 | 486.95 | 480 | 548,425 |
| February 26, 2026 | 485.05 | 483.1 | 483.1 | 486.65 | 477.4 | 1.15M |
| February 25, 2026 | 494 | 483.05 | 483.05 | 496.9 | 480.6 | 1.33M |
| February 24, 2026 | 489.05 | 488.2 | 488.2 | 496.25 | 485.15 | 1.37M |
| February 23, 2026 | 497.35 | 490.35 | 490.35 | 497.35 | 483.75 | 1.39M |
| February 20, 2026 | 473.3 | 489.7 | 0 | 492.45 | 472 | 2.84M |
| February 19, 2026 | 471.85 | 473.2 | 0 | 496 | 470.1 | 3.91M |
| February 18, 2026 | 469.9 | 471.05 | 0 | 479.5 | 464.2 | 1.97M |
| February 17, 2026 | 470 | 466.5 | 0 | 477.2 | 464.5 | 956,258 |
| February 16, 2026 | 450.5 | 470.9 | 0 | 475.8 | 447 | 2.11M |
| February 13, 2026 | 450 | 450.35 | 0 | 457.45 | 447 | 586,000 |
| February 12, 2026 | 456.9 | 452.25 | 0 | 456.9 | 450 | 390,938 |
| February 11, 2026 | 463 | 455.3 | 0 | 464.1 | 454.7 | 479,893 |
| February 10, 2026 | 453.4 | 460.7 | 0 | 462.2 | 453.2 | 837,127 |
| February 09, 2026 | 458.5 | 456.2 | 0 | 464.5 | 452 | 1.14M |
| February 06, 2026 | 454.75 | 455.2 | 0 | 458.75 | 452.5 | 384,707 |
| February 05, 2026 | 460 | 455.3 | 0 | 465.6 | 450.95 | 1.15M |
| February 04, 2026 | 461.6 | 458.95 | 0 | 465.6 | 456 | 1.31M |
| February 03, 2026 | 475 | 461.6 | 0 | 479.45 | 459.75 | 2.09M |
| February 02, 2026 | 445.55 | 460.45 | 0 | 472 | 444.05 | 3.19M |
| February 01, 2026 | 461 | 445.55 | 0 | 473.5 | 441.15 | 794,590 |
| January 30, 2026 | 460 | 460.75 | 0 | 468.9 | 455.95 | 819,014 |
| January 29, 2026 | 447 | 460.8 | 0 | 474.9 | 445 | 1.22M |
| January 28, 2026 | 448.25 | 448.65 | 0 | 453.95 | 446.5 | 543,764 |
| January 27, 2026 | 446.4 | 448.25 | 0 | 458.5 | 441.8 | 678,091 |
| January 23, 2026 | 460.95 | 446.8 | 0 | 463.8 | 444 | 578,372 |
| January 22, 2026 | 460 | 458.75 | 0 | 471 | 453.05 | 1.17M |
| January 21, 2026 | 449 | 451.4 | 0 | 458 | 439 | 1.51M |
| January 20, 2026 | 462 | 448.95 | 0 | 465.7 | 444.35 | 1.08M |
| January 19, 2026 | 477 | 462 | 0 | 481.6 | 459.5 | 1.26M |
| January 16, 2026 | 472.6 | 472.7 | 0 | 481 | 470.25 | 1.02M |
| January 14, 2026 | 473.9 | 470.35 | 0 | 476.65 | 466.8 | 534,266 |
| January 13, 2026 | 472 | 473.95 | 0 | 482.5 | 472 | 466,757 |
| January 12, 2026 | 469 | 471 | 0 | 473 | 457.25 | 1.33M |
| January 09, 2026 | 478.25 | 470.9 | 0 | 479.7 | 467.5 | 733,933 |
| January 08, 2026 | 479.5 | 476.75 | 0 | 484.9 | 471.7 | 620,180 |
| January 07, 2026 | 481.55 | 481.45 | 0 | 486 | 477.4 | 602,997 |
| January 06, 2026 | 490 | 479.95 | 0 | 491.2 | 477.6 | 735,637 |
| January 05, 2026 | 491.85 | 489.7 | 0 | 498.8 | 486.95 | 997,134 |
| January 02, 2026 | 487.4 | 494 | 0 | 497.05 | 486.5 | 1.21M |
| January 01, 2026 | 487.75 | 485.4 | 0 | 490.2 | 484 | 297,411 |