Hindcon Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.87	34.00	32.22	33.26	33.26	-1.80%	24,753
Jul 31, 2025	33.60	34.64	33.44	33.87	33.87	-2.95%	16,067
Jul 30, 2025	33.35	35.49	33.35	34.90	34.90	3.07%	16,671
Jul 29, 2025	33.81	34.07	33.32	33.86	33.86	1.53%	16,669
Jul 28, 2025	35.49	35.49	33.00	33.35	33.35	-3.97%	39,209
Jul 25, 2025	35.12	35.94	34.56	34.73	34.73	-2.55%	26,338
Jul 24, 2025	35.50	35.97	35.05	35.64	35.64	1.71%	34,106
Jul 23, 2025	35.95	35.95	34.74	35.04	35.04	-1.27%	18,863
Jul 22, 2025	36.35	36.35	35.21	35.49	35.49	-0.81%	23,848
Jul 21, 2025	35.85	36.39	35.55	35.78	35.78	1.10%	23,149
Jul 18, 2025	36.00	36.00	35.11	35.39	35.39	-0.37%	26,848
Jul 17, 2025	35.02	35.79	34.74	35.52	35.52	2.27%	26,959
Jul 16, 2025	35.89	36.50	33.65	34.73	34.73	-1.95%	87,109
Jul 15, 2025	35.66	36.08	34.47	35.42	35.42	-0.67%	38,098
Jul 14, 2025	35.99	36.27	35.50	35.66	35.66	0.25%	82,907
Jul 11, 2025	36.19	36.20	35.50	35.57	35.57	-0.34%	17,138
Jul 10, 2025	36.45	36.45	35.41	35.69	35.69	-0.08%	17,397
Jul 9, 2025	36.95	36.95	35.50	35.72	35.72	-2.22%	29,013
Jul 8, 2025	36.47	36.92	35.42	36.53	36.53	1.98%	28,824
Jul 7, 2025	36.00	36.05	35.36	35.82	35.82	1.82%	25,718
Jul 4, 2025	36.61	36.61	35.09	35.18	35.18	-2.52%	39,243
Jul 3, 2025	36.48	37.73	36.06	36.09	36.09	0.33%	27,871
Jul 2, 2025	36.10	36.50	35.20	35.97	35.97	0.17%	29,282
Jul 1, 2025	35.90	35.96	35.12	35.91	35.91	1.18%	24,362
Jun 30, 2025	35.14	35.90	35.11	35.49	35.49	1.00%	31,496
Jun 27, 2025	34.96	35.78	34.96	35.14	35.14	0.51%	18,295
Jun 26, 2025	35.97	35.97	34.81	34.96	34.96	-	22,618
Jun 25, 2025	34.56	35.42	34.56	34.96	34.96	1.16%	31,941
Jun 24, 2025	35.10	36.00	33.97	34.56	34.56	-1.71%	80,414
Jun 23, 2025	34.55	35.34	34.55	35.16	35.16	-0.90%	15,560
Jun 20, 2025	36.20	36.20	35.28	35.48	35.48	0.17%	18,170
Jun 19, 2025	36.80	36.80	35.25	35.42	35.42	-0.81%	22,771
Jun 18, 2025	36.10	36.10	35.43	35.71	35.71	0.56%	23,157
Jun 17, 2025	36.72	36.72	35.50	35.51	35.51	-1.09%	26,707
Jun 16, 2025	35.30	36.08	35.30	35.90	35.90	-0.86%	21,126
Jun 13, 2025	36.26	36.58	35.68	36.21	36.21	-0.41%	24,361
Jun 12, 2025	36.35	36.69	36.21	36.36	36.36	0.03%	39,156
Jun 11, 2025	37.99	37.99	36.11	36.35	36.35	-3.63%	79,284
Jun 10, 2025	37.82	38.38	37.16	37.72	37.72	0.72%	46,788
Jun 9, 2025	37.15	38.26	36.36	37.45	37.45	0.81%	47,879
Jun 6, 2025	35.21	40.24	34.87	37.15	37.15	6.88%	363,947
Jun 5, 2025	35.25	35.78	33.97	34.76	34.76	-1.39%	34,881
Jun 4, 2025	35.15	35.84	35.15	35.25	35.25	-1.76%	66,159
Jun 3, 2025	37.39	37.39	35.51	35.88	35.88	0.11%	42,556
Jun 2, 2025	37.00	37.00	35.55	35.84	35.84	-2.66%	82,134
May 30, 2025	36.97	37.19	36.31	36.82	36.82	-0.41%	32,902
May 29, 2025	36.36	37.49	36.21	36.97	36.97	0.22%	36,755
May 28, 2025	36.95	37.50	36.08	36.89	36.89	2.81%	51,966
May 27, 2025	34.96	36.20	34.63	35.88	35.88	2.63%	40,738
May 26, 2025	34.30	35.24	34.30	34.96	34.96	0.37%	39,477