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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	457.3	454.8	454.8	461.95	451.1	512,323
September 04, 2025	468.15	457.2	457.2	471.45	455.95	385,660
September 03, 2025	462	464.55	464.55	467.5	459	415,689
September 02, 2025	454.8	461.75	461.75	467.8	454	776,704
September 01, 2025	447.4	452.65	452.65	456.8	447.4	498,339
August 29, 2025	452.8	445.9	445.9	456	444.45	494,580
August 28, 2025	454.9	450.7	450.7	459.85	449.1	496,082
August 26, 2025	465	455.6	455.6	469.15	449	583,323
August 25, 2025	470.2	466.15	466.15	475.7	465	504,416
August 22, 2025	474	469.45	469.45	478.6	466	489,500
August 21, 2025	477	478.3	478.3	482.9	474.25	632,263
August 20, 2025	480	477.6	477.6	484.7	474.45	526,014
August 19, 2025	471	480.1	480.1	482	469.75	820,395
August 18, 2025	475	471.05	471.05	475.8	468.05	494,532
August 14, 2025	474.65	466.65	466.65	475.9	465	573,560
August 13, 2025	471.5	473.7	473.7	480.5	469.3	1.12M
August 12, 2025	448.7	469.3	469.3	480.9	447.75	5.57M
August 11, 2025	446.1	446.45	446.45	449.9	440.55	590,227
August 08, 2025	451.65	449.35	449.35	457.85	445.7	591,238
August 07, 2025	452.45	451	451	464.5	447.6	1.05M
August 06, 2025	471.35	456.85	456.85	474.25	454.15	1.39M
August 05, 2025	475.9	471.35	471.35	482.5	468.5	660,300
August 04, 2025	463.95	474.85	474.85	479	458.6	888,341
August 01, 2025	472.95	462.75	462.75	474.9	461	719,080
July 31, 2025	477.95	473.05	473.05	480.5	469.35	613,051
July 30, 2025	489.25	478.9	478.9	491.25	476.7	644,269
July 29, 2025	483.4	486.5	486.5	492.5	478.4	1.26M
July 28, 2025	496	481.1	481.1	498.85	480	1.19M
July 25, 2025	513	498.35	498.35	513.95	494	924,986
July 24, 2025	519.45	513	513	527.9	510.35	1.82M
July 23, 2025	516.8	514.85	514.85	518.9	506.8	1.18M
July 22, 2025	518	513.15	513.15	522.5	508.55	1.1M
July 21, 2025	514	510.2	510.2	518.9	505.95	954,467
July 18, 2025	519.9	513.95	513.95	521	512	912,783
July 17, 2025	516.7	517.7	517.7	522.5	513	1.37M
July 16, 2025	518	514.15	514.15	521.7	510.5	1.75M
July 15, 2025	520	513.1	513.1	534.45	508.25	8.01M
July 14, 2025	499.2	516.65	516.65	520.8	496.6	2.12M
July 11, 2025	509.5	499.2	499.2	512.6	495.7	1M
July 10, 2025	512	510.05	510.05	518	507.1	1.64M
July 09, 2025	495	509.95	509.95	518.75	493.2	6.25M

Himadri Speciality Chemical Limited (HSCL.NS) NSE