Hindcon Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.91	23.40	22.91	23.12	-	1.40%	13,488
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
Jan 16, 2026	24.50	24.78	24.50	24.57	24.57	0.29%	12,254
Jan 14, 2026	24.81	24.97	24.42	24.50	24.50	-1.33%	22,497
Jan 13, 2026	24.94	25.24	24.81	24.83	24.83	-0.44%	24,097
Jan 12, 2026	25.40	25.74	24.90	24.94	24.94	-3.89%	29,770
Jan 9, 2026	25.30	26.47	25.30	25.95	25.95	0.43%	40,429
Jan 8, 2026	26.13	26.72	25.55	25.84	25.84	-1.11%	38,018
Jan 7, 2026	26.10	26.93	26.10	26.13	26.13	-1.43%	12,911
Jan 6, 2026	27.47	27.69	26.16	26.51	26.51	-3.04%	63,036
Jan 5, 2026	27.88	28.20	27.02	27.34	27.34	0.48%	23,045
Jan 2, 2026	26.93	27.50	26.93	27.21	27.21	-0.07%	23,177
Jan 1, 2026	27.12	27.99	27.00	27.23	27.23	0.41%	19,293
Dec 31, 2025	27.20	27.55	27.10	27.12	27.12	-0.29%	10,700
Dec 30, 2025	27.42	27.83	27.13	27.20	27.20	-0.80%	15,980
Dec 29, 2025	27.58	27.88	27.20	27.42	27.42	0.81%	15,390
Dec 26, 2025	27.90	27.96	27.06	27.20	27.20	-0.51%	11,344
Dec 24, 2025	27.98	27.98	27.13	27.34	27.34	0.15%	8,864
Dec 23, 2025	28.14	28.20	26.50	27.30	27.30	-1.62%	19,579
Dec 22, 2025	27.36	27.99	27.36	27.75	27.75	1.43%	14,596
Dec 19, 2025	28.71	28.74	26.10	27.36	27.36	-2.53%	52,438
Dec 18, 2025	27.97	28.61	27.51	28.07	28.07	0.36%	20,072
Dec 17, 2025	28.02	28.64	27.75	27.97	27.97	-1.31%	70,151
Dec 16, 2025	27.95	28.75	27.95	28.34	28.34	-0.42%	59,304
Dec 15, 2025	28.83	28.83	28.00	28.46	28.46	0.78%	59,710
Dec 12, 2025	27.91	30.40	27.70	28.24	28.24	1.36%	24,707
Dec 11, 2025	28.08	28.44	27.70	27.86	27.86	-0.82%	12,802
Dec 10, 2025	27.79	28.60	27.51	28.09	28.09	0.90%	16,779
Dec 9, 2025	27.10	27.99	27.10	27.84	27.84	0.36%	10,912
Dec 8, 2025	28.30	28.50	27.50	27.74	27.74	-2.67%	28,765
Dec 5, 2025	30.24	30.24	27.20	28.50	28.50	-4.68%	51,463
Dec 4, 2025	29.58	30.19	29.58	29.90	29.90	1.08%	9,703
Dec 3, 2025	28.76	29.88	28.76	29.58	29.58	1.34%	10,535
Dec 2, 2025	30.00	30.24	27.00	29.19	29.19	-2.83%	29,448
Dec 1, 2025	30.50	30.94	30.00	30.04	30.04	-0.86%	12,291
Nov 28, 2025	31.00	31.15	29.65	30.30	30.30	-1.17%	14,864
Nov 27, 2025	30.40	30.89	30.15	30.66	30.66	3.62%	12,297
Nov 26, 2025	29.53	30.00	29.27	29.59	29.59	2.10%	20,692
Nov 25, 2025	29.26	29.84	28.50	28.98	28.98	-2.16%	21,768
Nov 24, 2025	30.69	30.69	29.20	29.62	29.62	-1.73%	19,290
Nov 21, 2025	30.90	30.90	30.00	30.14	30.14	0.03%	15,254
Nov 20, 2025	31.00	31.00	30.05	30.13	30.13	-0.95%	14,847
Nov 19, 2025	31.31	31.31	30.00	30.42	30.42	-1.14%	18,300
Nov 18, 2025	31.07	31.46	30.30	30.77	30.77	-0.97%	13,416
Nov 17, 2025	30.95	31.50	30.95	31.07	31.07	0.32%	11,446
Nov 14, 2025	31.05	31.10	29.90	30.97	30.97	-0.93%	25,417
Nov 13, 2025	32.50	32.51	31.20	31.26	31.26	-2.10%	29,839