Hindcon Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.75	17.82	16.75	17.44	17.44	4.12%	28,207
Mar 30, 2026	18.05	18.06	15.66	16.75	16.75	-7.87%	104,170
Mar 27, 2026	19.74	19.74	17.60	18.18	18.18	-3.91%	42,037
Mar 25, 2026	17.77	20.00	17.73	18.92	18.92	8.61%	90,030
Mar 24, 2026	17.46	17.89	17.21	17.42	17.42	-0.23%	53,081
Mar 23, 2026	18.29	18.29	17.21	17.46	17.46	-4.54%	63,216
Mar 20, 2026	19.00	19.00	18.00	18.29	18.29	-2.30%	37,644
Mar 19, 2026	18.94	18.94	18.32	18.72	18.72	-0.95%	14,708
Mar 18, 2026	18.00	19.00	18.00	18.90	18.90	3.68%	17,682
Mar 17, 2026	19.00	19.00	18.07	18.23	18.23	-0.65%	38,721
Mar 16, 2026	19.59	19.59	18.00	18.35	18.35	-3.17%	26,226
Mar 13, 2026	19.25	19.57	18.51	18.95	18.95	-0.94%	13,483
Mar 12, 2026	19.28	19.40	18.56	19.13	19.13	-0.78%	13,760
Mar 11, 2026	19.29	20.13	19.05	19.28	19.28	1.96%	36,513
Mar 10, 2026	18.04	19.05	18.04	18.91	18.91	1.94%	26,962
Mar 9, 2026	19.01	19.01	18.55	18.55	18.55	-2.78%	21,404
Mar 6, 2026	19.49	19.49	18.76	19.08	19.08	-	18,651
Mar 5, 2026	18.65	19.23	18.65	19.08	19.08	0.63%	18,956
Mar 4, 2026	19.10	19.17	18.81	18.96	18.96	-1.46%	30,338
Mar 2, 2026	19.10	19.83	19.10	19.24	19.24	-4.89%	42,925
Feb 27, 2026	20.15	20.79	20.15	20.23	20.23	-1.56%	18,606
Feb 26, 2026	20.90	20.94	20.51	20.55	20.55	0.54%	12,907
Feb 25, 2026	20.20	20.94	20.20	20.44	20.44	-1.54%	14,412
Feb 24, 2026	21.49	21.49	20.71	20.76	20.76	-1.33%	25,616
Feb 23, 2026	21.04	21.79	21.00	21.04	21.04	-	31,674
Feb 20, 2026	21.15	21.48	21.01	21.04	21.04	-0.89%	14,184
Feb 19, 2026	22.35	22.87	21.06	21.23	21.23	-5.01%	34,932
Feb 18, 2026	22.80	22.80	22.00	22.35	22.35	3.57%	18,249
Feb 17, 2026	21.10	21.87	21.10	21.58	21.58	-0.28%	8,639
Feb 16, 2026	22.00	22.83	21.57	21.64	21.64	-2.96%	13,407
Feb 13, 2026	22.58	23.19	22.04	22.30	22.30	-1.20%	27,163
Feb 12, 2026	23.00	23.01	22.41	22.57	22.57	-1.91%	15,425
Feb 11, 2026	22.50	23.28	22.49	23.01	23.01	0.26%	16,792
Feb 10, 2026	23.24	23.24	22.50	22.95	22.95	1.10%	39,645
Feb 9, 2026	23.50	23.50	21.80	22.70	22.70	1.29%	28,128
Feb 6, 2026	22.46	23.11	22.07	22.41	22.41	-0.71%	8,477
Feb 5, 2026	22.99	23.00	22.10	22.57	22.57	-1.83%	16,052
Feb 4, 2026	23.01	23.71	22.26	22.99	22.99	0.88%	55,656
Feb 3, 2026	24.35	24.35	22.00	22.79	22.79	1.47%	33,971
Feb 2, 2026	24.00	24.00	21.58	22.46	22.46	-2.18%	20,704
Feb 1, 2026	22.16	24.00	22.05	22.96	22.96	3.61%	52,473
Jan 30, 2026	22.00	22.99	22.00	22.16	22.16	-0.09%	22,613
Jan 29, 2026	22.70	23.25	21.50	22.18	22.18	-0.31%	46,972
Jan 28, 2026	21.06	23.00	20.06	22.25	22.25	5.65%	34,915
Jan 27, 2026	21.74	23.00	21.00	21.06	21.06	-3.39%	24,921
Jan 23, 2026	22.91	23.40	20.15	21.80	21.80	-4.39%	56,617
Jan 22, 2026	20.01	23.44	20.01	22.80	22.80	12.82%	57,334
Jan 21, 2026	21.85	23.00	19.61	20.21	20.21	-10.77%	130,809
Jan 20, 2026	24.02	24.02	22.16	22.65	22.65	-5.70%	41,016
Jan 19, 2026	23.40	24.50	23.40	24.02	24.02	-2.24%	15,276