Hindcon Chemicals Limited (NSE:HINDCON)
India · Delayed Price · Currency is INR 21.59
-0.76 (-3.40%)
Feb 19, 2026, 3:29 PM IST
Hindcon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |