Himadri Speciality Chemical Ltd. HSCL
NSE · India · Process Industries
INR 661.10-16.70 (-2.46%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 665.15 | -1.87% | INR 675.25 | INR 677.75 | INR 658.70 | 1.43M |
| 2026-09-30 | INR 677.80 | +1.53% | INR 667.10 | INR 687.30 | INR 667.10 | 2.05M |
| 2026-09-29 | INR 667.60 | -0.35% | INR 666.90 | INR 676.60 | INR 663.40 | 1.69M |
| 2026-09-28 | INR 669.95 | -1.30% | INR 677.10 | INR 678.95 | INR 666.60 | 1.39M |
| 2026-09-25 | INR 678.75 | +0.57% | INR 676.90 | INR 684.95 | INR 674.30 | 1.35M |
| 2026-09-24 | INR 674.90 | +1.07% | INR 664.45 | INR 682.50 | INR 660.00 | 1.85M |
| 2026-09-23 | INR 667.75 | -0.25% | INR 672.00 | INR 674.45 | INR 666.40 | 1.37M |
| 2026-09-22 | INR 669.45 | -1.03% | INR 676.35 | INR 678.70 | INR 668.05 | 2.08M |
| 2026-09-21 | INR 676.45 | +0.16% | INR 678.00 | INR 692.80 | INR 672.10 | 2.96M |
| 2026-09-18 | INR 675.35 | +3.37% | INR 656.50 | INR 678.85 | INR 654.10 | 2.69M |
| 2026-09-17 | INR 653.35 | +0.08% | INR 655.00 | INR 661.80 | INR 648.15 | 1.15M |
| 2026-09-16 | INR 652.80 | +2.44% | INR 640.00 | INR 657.25 | INR 636.30 | 4.62M |
| 2026-09-15 | INR 637.25 | -4.16% | INR 665.00 | INR 667.40 | INR 632.50 | 7.51M |
| 2026-09-14 | INR 664.90 | 0.00% | INR 664.90 | INR 664.90 | INR 664.90 | 0 |
| 2026-09-11 | INR 664.90 | +0.17% | INR 660.00 | INR 666.00 | INR 654.20 | 1.42M |
| 2026-09-10 | INR 663.75 | -0.49% | INR 666.50 | INR 671.00 | INR 662.00 | 906.42K |
| 2026-09-09 | INR 667.05 | -0.54% | INR 672.00 | INR 673.00 | INR 661.20 | 2.18M |
| 2026-09-08 | INR 670.65 | -0.30% | INR 676.30 | INR 680.50 | INR 667.15 | 1.69M |
| 2026-09-07 | INR 672.65 | +0.24% | INR 666.00 | INR 687.00 | INR 666.00 | 2.67M |
| 2026-09-04 | INR 671.05 | +1.37% | INR 664.40 | INR 674.65 | INR 660.75 | 2.60M |
| 2026-09-03 | INR 662.00 | +0.36% | INR 662.15 | INR 665.90 | INR 658.45 | 2.75M |
| 2026-09-02 | INR 659.60 | -3.12% | INR 672.50 | INR 683.80 | INR 654.00 | 10.98M |
| 2026-09-01 | INR 680.85 | +3.28% | INR 660.35 | INR 684.55 | INR 650.10 | 14.16M |
| 2026-08-31 | INR 659.20 | -2.04% | INR 673.00 | INR 674.80 | INR 654.40 | 4.86M |
| 2026-08-28 | INR 672.95 | -0.21% | INR 677.15 | INR 683.80 | INR 667.65 | 8.44M |
| 2026-08-27 | INR 674.35 | +1.58% | INR 663.90 | INR 676.60 | INR 657.50 | 7.92M |
| 2026-08-26 | INR 663.85 | +0.62% | INR 664.50 | INR 676.00 | INR 655.15 | 6.85M |
| 2026-08-25 | INR 659.75 | -0.37% | INR 662.50 | INR 666.25 | INR 652.00 | 3.74M |
| 2026-08-24 | INR 662.20 | +1.19% | INR 660.45 | INR 684.75 | INR 657.10 | 11.63M |
| 2026-08-21 | INR 654.40 | -7.07% | INR 705.10 | INR 711.00 | INR 650.00 | 17.26M |
| 2026-08-20 | INR 704.20 | -6.14% | INR 755.00 | INR 767.60 | INR 695.50 | 12.48M |
| 2026-08-19 | INR 750.25 | -4.04% | INR 782.50 | INR 785.00 | INR 701.70 | 33.13M |
| 2026-08-18 | INR 781.80 | -0.71% | INR 786.95 | INR 789.80 | INR 768.50 | 3.30M |
| 2026-08-17 | INR 787.40 | +0.81% | INR 784.50 | INR 789.90 | INR 776.45 | 3.22M |
| 2026-08-14 | INR 781.05 | +0.37% | INR 781.00 | INR 794.50 | INR 775.15 | 3.40M |
| 2026-08-13 | INR 778.15 | +2.07% | INR 766.60 | INR 784.35 | INR 765.50 | 3.58M |
| 2026-08-12 | INR 762.40 | +0.91% | INR 760.00 | INR 764.95 | INR 756.10 | 2.24M |
| 2026-08-11 | INR 755.50 | -2.14% | INR 775.00 | INR 777.50 | INR 751.05 | 6.81M |
| 2026-08-10 | INR 772.05 | +2.58% | INR 753.05 | INR 779.80 | INR 752.00 | 3.19M |
| 2026-08-07 | INR 752.65 | -1.10% | INR 761.40 | INR 771.95 | INR 751.00 | 4.33M |
| 2026-08-06 | INR 761.00 | +1.61% | INR 753.05 | INR 769.40 | INR 748.15 | 2.56M |
| 2026-08-05 | INR 748.95 | -0.36% | INR 754.90 | INR 767.00 | INR 746.35 | 2.13M |
| 2026-08-04 | INR 751.65 | +0.13% | INR 752.00 | INR 760.00 | INR 740.95 | 2.50M |
| 2026-08-03 | INR 750.65 | 0.00% | INR 750.00 | INR 756.85 | INR 735.20 | 3.23M |
| 2026-07-31 | INR 750.65 | -1.30% | INR 763.60 | INR 781.90 | INR 742.50 | 4.62M |
| 2026-07-30 | INR 760.50 | -1.22% | INR 771.00 | INR 773.60 | INR 753.10 | 3.38M |
| 2026-07-29 | INR 769.90 | +2.70% | INR 753.00 | INR 771.80 | INR 750.25 | 5.77M |
| 2026-07-28 | INR 749.65 | -5.16% | INR 792.00 | INR 793.90 | INR 736.00 | 11.56M |
| 2026-07-27 | INR 790.45 | +0.11% | INR 793.20 | INR 794.00 | INR 771.05 | 7.10M |
| 2026-07-24 | INR 789.55 | +1.53% | INR 774.10 | INR 792.60 | INR 768.80 | 4.45M |
| 2026-07-23 | INR 777.65 | +1.22% | INR 764.95 | INR 782.00 | INR 747.10 | 9.43M |
| 2026-07-22 | INR 768.25 | -4.08% | INR 819.00 | INR 819.00 | INR 759.00 | 21.31M |
| 2026-07-21 | INR 800.90 | +4.03% | INR 771.00 | INR 819.50 | INR 767.20 | 21.40M |
| 2026-07-20 | INR 769.90 | +3.82% | INR 742.05 | INR 786.85 | INR 741.10 | 18.13M |
| 2026-07-17 | INR 741.55 | +2.66% | INR 727.50 | INR 744.50 | INR 706.55 | 18.32M |
| 2026-07-16 | INR 722.35 | +5.99% | INR 690.00 | INR 734.00 | INR 687.65 | 28.44M |
| 2026-07-15 | INR 681.55 | +1.51% | INR 676.00 | INR 684.50 | INR 674.00 | 6.53M |
| 2026-07-14 | INR 671.40 | +1.25% | INR 662.50 | INR 674.70 | INR 660.05 | 5.55M |
| 2026-07-13 | INR 663.10 | +0.40% | INR 658.60 | INR 669.80 | INR 653.00 | 4.42M |
| 2026-07-10 | INR 660.45 | +1.60% | INR 656.00 | INR 664.95 | INR 654.40 | 2.61M |
| 2026-07-09 | INR 650.05 | +1.44% | INR 642.00 | INR 659.55 | INR 638.50 | 4.90M |
| 2026-07-08 | INR 640.85 | -0.42% | INR 642.40 | INR 647.50 | INR 635.85 | 4.82M |
| 2026-07-07 | INR 643.55 | -5.93% | INR 685.00 | INR 693.00 | INR 639.00 | 23.52M |
| 2026-07-06 | INR 684.15 | +0.51% | INR 682.00 | INR 693.90 | INR 673.00 | 14.02M |
| 2026-07-03 | INR 680.65 | +2.72% | INR 667.00 | INR 689.65 | INR 666.00 | 7.01M |
| 2026-07-02 | INR 662.65 | +2.65% | INR 649.20 | INR 669.45 | INR 643.80 | 8.24M |
| 2026-07-01 | INR 645.55 | -4.95% | INR 678.70 | INR 684.00 | INR 640.00 | 18.65M |
| 2026-06-30 | INR 679.20 | +0.55% | INR 677.95 | INR 693.30 | INR 669.55 | 13.23M |
| 2026-06-29 | INR 675.50 | -0.38% | INR 677.95 | INR 681.85 | INR 663.30 | 14.12M |
| 2026-06-26 | INR 678.10 | 0.00% | INR 678.10 | INR 678.10 | INR 678.10 | 0 |
| 2026-06-25 | INR 678.10 | +2.28% | INR 663.95 | INR 685.80 | INR 652.75 | 14.45M |
| 2026-06-24 | INR 663.00 | +3.72% | INR 637.75 | INR 667.95 | INR 630.05 | 10.54M |
| 2026-06-23 | INR 639.25 | -2.41% | INR 660.00 | INR 663.75 | INR 633.00 | 19.80M |
| 2026-06-22 | INR 655.05 | -2.38% | INR 676.95 | INR 677.00 | INR 648.60 | 24.31M |
| 2026-06-19 | INR 671.05 | -2.79% | INR 689.00 | INR 699.95 | INR 665.60 | 13.85M |
| 2026-06-18 | INR 690.30 | -1.54% | INR 700.70 | INR 718.00 | INR 687.50 | 14.21M |
| 2026-06-17 | INR 701.10 | +1.73% | INR 689.80 | INR 712.50 | INR 684.20 | 12.29M |
| 2026-06-16 | INR 689.20 | +3.03% | INR 672.00 | INR 695.00 | INR 663.40 | 12.04M |
| 2026-06-15 | INR 668.90 | -1.70% | INR 690.00 | INR 692.40 | INR 663.15 | 13.21M |
| 2026-06-12 | INR 680.50 | +0.07% | INR 692.00 | INR 693.50 | INR 667.70 | 16.78M |
| 2026-06-11 | INR 680.05 | -1.87% | INR 687.50 | INR 704.50 | INR 673.15 | 12.92M |
| 2026-06-10 | INR 693.00 | +1.99% | INR 682.00 | INR 707.45 | INR 663.00 | 21.30M |
| 2026-06-09 | INR 679.50 | +1.84% | INR 663.00 | INR 683.20 | INR 647.40 | 14.69M |
| 2026-06-08 | INR 667.20 | -2.61% | INR 680.00 | INR 692.15 | INR 633.80 | 27.00M |
| 2026-06-05 | INR 685.05 | +6.71% | INR 645.75 | INR 698.00 | INR 624.20 | 24.45M |
| 2026-06-04 | INR 642.00 | +6.64% | INR 602.00 | INR 646.00 | INR 602.00 | 19.23M |
| 2026-06-03 | INR 602.05 | -0.83% | INR 609.00 | INR 614.70 | INR 580.90 | 11.41M |
| 2026-06-02 | INR 607.10 | +0.61% | INR 600.00 | INR 611.50 | INR 592.65 | 7.23M |
| 2026-06-01 | INR 603.40 | -0.50% | INR 604.00 | INR 612.25 | INR 588.60 | 8.76M |
| 2026-05-29 | INR 606.45 | -0.12% | INR 611.00 | INR 614.15 | INR 595.00 | 6.14M |