Hindcon Chemicals Ltd. HINDCON
NSE · India · Non-Energy Minerals
INR 33.30-1.75 (-4.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 33.30 | -4.99% | INR 34.88 | INR 34.88 | INR 33.30 | 73.54K |
| 2026-09-30 | INR 35.05 | +4.97% | INR 34.95 | INR 35.05 | INR 33.81 | 296.48K |
| 2026-09-29 | INR 33.39 | +9.98% | INR 33.39 | INR 33.39 | INR 32.40 | 210.31K |
| 2026-09-28 | INR 30.36 | +10.00% | INR 30.29 | INR 30.36 | INR 30.00 | 167.67K |
| 2026-09-25 | INR 27.60 | +9.87% | INR 25.40 | INR 27.63 | INR 24.68 | 188.46K |
| 2026-09-24 | INR 25.12 | -0.36% | INR 24.65 | INR 25.85 | INR 24.55 | 36.58K |
| 2026-09-23 | INR 25.21 | +1.94% | INR 24.56 | INR 25.40 | INR 24.56 | 28.85K |
| 2026-09-22 | INR 24.73 | +1.19% | INR 24.37 | INR 25.50 | INR 24.37 | 59.41K |
| 2026-09-21 | INR 24.44 | +2.65% | INR 23.81 | INR 25.00 | INR 23.65 | 60.21K |
| 2026-09-18 | INR 23.81 | +0.34% | INR 23.73 | INR 24.64 | INR 23.40 | 32.40K |
| 2026-09-17 | INR 23.73 | -0.13% | INR 24.50 | INR 24.50 | INR 21.96 | 59.87K |
| 2026-09-16 | INR 23.76 | +0.08% | INR 24.43 | INR 24.43 | INR 23.25 | 15.51K |
| 2026-09-15 | INR 23.74 | -1.45% | INR 23.20 | INR 24.50 | INR 23.20 | 23.56K |
| 2026-09-14 | INR 24.09 | 0.00% | INR 24.09 | INR 24.09 | INR 24.09 | 0 |
| 2026-09-11 | INR 24.09 | +3.21% | INR 23.90 | INR 24.63 | INR 22.36 | 24.08K |
| 2026-09-10 | INR 23.34 | -1.56% | INR 23.55 | INR 24.24 | INR 23.31 | 15.36K |
| 2026-09-09 | INR 23.71 | -2.79% | INR 24.74 | INR 24.74 | INR 23.65 | 28.58K |
| 2026-09-08 | INR 24.39 | +0.58% | INR 24.83 | INR 24.83 | INR 24.25 | 18.70K |
| 2026-09-07 | INR 24.25 | +1.46% | INR 23.89 | INR 24.84 | INR 23.37 | 34.27K |
| 2026-09-04 | INR 23.90 | -1.57% | INR 25.19 | INR 25.19 | INR 23.00 | 42.85K |
| 2026-09-03 | INR 24.28 | +4.84% | INR 22.76 | INR 24.75 | INR 22.76 | 65.01K |
| 2026-09-02 | INR 23.16 | -1.32% | INR 23.50 | INR 23.50 | INR 22.81 | 15.53K |
| 2026-09-01 | INR 23.47 | -0.42% | INR 24.60 | INR 24.60 | INR 23.10 | 18.09K |
| 2026-08-31 | INR 23.57 | +2.97% | INR 23.00 | INR 24.58 | INR 22.36 | 70.52K |
| 2026-08-28 | INR 22.89 | +1.28% | INR 23.90 | INR 23.90 | INR 22.25 | 23.69K |
| 2026-08-27 | INR 22.60 | -5.83% | INR 24.15 | INR 24.50 | INR 22.02 | 59.61K |
| 2026-08-26 | INR 24.00 | +0.33% | INR 24.03 | INR 25.75 | INR 23.90 | 68.39K |
| 2026-08-25 | INR 23.92 | +7.36% | INR 22.95 | INR 24.50 | INR 21.85 | 157.17K |
| 2026-08-24 | INR 22.28 | +0.32% | INR 22.21 | INR 22.75 | INR 21.70 | 44.23K |
| 2026-08-21 | INR 22.21 | +0.14% | INR 22.50 | INR 22.75 | INR 22.00 | 12.78K |
| 2026-08-20 | INR 22.18 | +2.92% | INR 21.60 | INR 22.40 | INR 20.90 | 30.97K |
| 2026-08-19 | INR 21.55 | -4.69% | INR 22.61 | INR 22.89 | INR 21.15 | 16.27K |
| 2026-08-18 | INR 22.61 | +2.17% | INR 22.13 | INR 22.70 | INR 22.13 | 21.79K |
| 2026-08-17 | INR 22.13 | -2.55% | INR 22.71 | INR 22.84 | INR 22.12 | 13.69K |
| 2026-08-14 | INR 22.71 | -0.18% | INR 22.58 | INR 22.99 | INR 22.50 | 8.94K |
| 2026-08-13 | INR 22.75 | +3.22% | INR 23.40 | INR 23.40 | INR 22.26 | 16.29K |
| 2026-08-12 | INR 22.04 | -4.01% | INR 22.96 | INR 23.65 | INR 21.11 | 25.88K |
| 2026-08-11 | INR 22.96 | +3.61% | INR 22.50 | INR 23.00 | INR 22.16 | 46.53K |
| 2026-08-10 | INR 22.16 | -1.51% | INR 22.90 | INR 22.90 | INR 22.06 | 12.39K |
| 2026-08-07 | INR 22.50 | -1.53% | INR 22.41 | INR 23.00 | INR 22.41 | 7.16K |
| 2026-08-06 | INR 22.85 | -0.52% | INR 23.40 | INR 23.40 | INR 22.80 | 7.91K |
| 2026-08-05 | INR 22.97 | +0.83% | INR 22.90 | INR 23.22 | INR 22.51 | 9.72K |
| 2026-08-04 | INR 22.78 | -1.60% | INR 23.15 | INR 23.61 | INR 22.46 | 5.36K |
| 2026-08-03 | INR 23.15 | -3.66% | INR 24.44 | INR 24.44 | INR 23.06 | 16.89K |
| 2026-07-31 | INR 24.03 | +3.76% | INR 23.27 | INR 24.30 | INR 23.27 | 34.35K |
| 2026-07-30 | INR 23.16 | +1.80% | INR 22.55 | INR 23.35 | INR 21.70 | 66.37K |
| 2026-07-29 | INR 22.75 | +4.36% | INR 22.81 | INR 22.89 | INR 21.41 | 42.84K |
| 2026-07-28 | INR 21.80 | +4.96% | INR 20.05 | INR 21.80 | INR 20.05 | 61.20K |
| 2026-07-27 | INR 20.77 | +1.27% | INR 19.66 | INR 21.50 | INR 19.66 | 10.05K |
| 2026-07-24 | INR 20.51 | -0.73% | INR 20.66 | INR 20.66 | INR 20.05 | 15.03K |
| 2026-07-23 | INR 20.66 | -0.48% | INR 20.76 | INR 21.52 | INR 20.36 | 3.05K |
| 2026-07-22 | INR 20.76 | -2.49% | INR 21.49 | INR 21.49 | INR 20.70 | 6.57K |
| 2026-07-21 | INR 21.29 | -0.75% | INR 21.95 | INR 21.95 | INR 20.68 | 13.84K |
| 2026-07-20 | INR 21.45 | +2.14% | INR 21.96 | INR 21.96 | INR 20.61 | 8.43K |
| 2026-07-17 | INR 21.00 | -1.13% | INR 21.65 | INR 21.65 | INR 20.90 | 4.26K |
| 2026-07-16 | INR 21.24 | -1.35% | INR 21.45 | INR 21.89 | INR 20.70 | 8.10K |
| 2026-07-15 | INR 21.53 | -0.69% | INR 21.70 | INR 21.70 | INR 21.01 | 4.97K |
| 2026-07-14 | INR 21.68 | +1.31% | INR 21.40 | INR 21.98 | INR 20.65 | 21.82K |
| 2026-07-13 | INR 21.40 | +1.28% | INR 22.00 | INR 22.13 | INR 21.06 | 4.81K |
| 2026-07-10 | INR 21.13 | -1.63% | INR 22.25 | INR 22.25 | INR 21.00 | 6.96K |
| 2026-07-09 | INR 21.48 | -0.74% | INR 21.50 | INR 22.50 | INR 21.06 | 8.67K |
| 2026-07-08 | INR 21.64 | -1.77% | INR 22.14 | INR 22.70 | INR 20.95 | 18.84K |
| 2026-07-07 | INR 22.03 | +0.69% | INR 21.88 | INR 22.75 | INR 21.06 | 8.67K |
| 2026-07-06 | INR 21.88 | +1.11% | INR 21.85 | INR 22.15 | INR 21.06 | 19.19K |
| 2026-07-03 | INR 21.64 | -0.09% | INR 21.82 | INR 21.84 | INR 21.11 | 16.88K |
| 2026-07-02 | INR 21.66 | +0.98% | INR 21.82 | INR 21.82 | INR 21.20 | 14.42K |
| 2026-07-01 | INR 21.45 | +2.14% | INR 21.00 | INR 21.50 | INR 20.95 | 14.74K |
| 2026-06-30 | INR 21.00 | +4.01% | INR 20.19 | INR 21.19 | INR 20.00 | 31.41K |
| 2026-06-29 | INR 20.19 | -1.56% | INR 21.29 | INR 21.29 | INR 20.01 | 15.95K |
| 2026-06-26 | INR 20.51 | 0.00% | INR 20.51 | INR 20.51 | INR 20.51 | 0 |
| 2026-06-25 | INR 20.51 | -1.96% | INR 21.49 | INR 21.49 | INR 20.48 | 19.64K |
| 2026-06-24 | INR 20.92 | -0.71% | INR 21.50 | INR 21.50 | INR 20.50 | 10.42K |
| 2026-06-23 | INR 21.07 | -0.38% | INR 21.25 | INR 21.49 | INR 21.00 | 7.73K |
| 2026-06-22 | INR 21.15 | -1.81% | INR 22.28 | INR 22.28 | INR 21.02 | 23.01K |
| 2026-06-19 | INR 21.54 | -0.14% | INR 21.50 | INR 21.95 | INR 21.11 | 7.64K |
| 2026-06-18 | INR 21.57 | -0.87% | INR 21.69 | INR 22.00 | INR 21.43 | 15.57K |
| 2026-06-17 | INR 21.76 | +1.12% | INR 21.99 | INR 21.99 | INR 21.32 | 17.57K |
| 2026-06-16 | INR 21.52 | +0.51% | INR 21.41 | INR 22.00 | INR 21.41 | 7.73K |
| 2026-06-15 | INR 21.41 | +2.98% | INR 21.00 | INR 21.59 | INR 21.00 | 23.11K |
| 2026-06-12 | INR 20.79 | +2.72% | INR 20.45 | INR 20.98 | INR 20.25 | 17.82K |
| 2026-06-11 | INR 20.24 | -4.30% | INR 21.98 | INR 21.98 | INR 20.10 | 13.85K |
| 2026-06-10 | INR 21.15 | -0.09% | INR 21.16 | INR 21.57 | INR 21.00 | 7.50K |
| 2026-06-09 | INR 21.17 | -3.33% | INR 21.90 | INR 21.90 | INR 20.91 | 26.60K |
| 2026-06-08 | INR 21.90 | -0.45% | INR 22.00 | INR 22.55 | INR 21.60 | 23.73K |
| 2026-06-05 | INR 22.00 | -1.35% | INR 22.20 | INR 22.74 | INR 21.60 | 17.26K |
| 2026-06-04 | INR 22.30 | -1.68% | INR 22.05 | INR 23.18 | INR 21.81 | 12.97K |
| 2026-06-03 | INR 22.68 | +1.89% | INR 22.26 | INR 23.34 | INR 22.20 | 48.98K |
| 2026-06-02 | INR 22.26 | -1.77% | INR 22.01 | INR 23.38 | INR 22.01 | 11.30K |
| 2026-06-01 | INR 22.66 | +0.98% | INR 22.44 | INR 23.35 | INR 22.20 | 7.19K |
| 2026-05-29 | INR 22.44 | -1.10% | INR 23.45 | INR 23.45 | INR 22.22 | 32.52K |