Hindcon Chemicals Limited (NSE:HINDCON)
India · Delayed Price · Currency is INR 22.68
+0.42 (1.89%)
Jun 3, 2026, 3:30 PM IST
Hindcon Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.26 | 23.34 | 22.20 | 22.68 | 22.68 | 1.89% | 48,979 |
| Jun 2, 2026 | 22.01 | 23.38 | 22.01 | 22.26 | 22.26 | -1.77% | 11,298 |
| Jun 1, 2026 | 22.44 | 23.35 | 22.20 | 22.66 | 22.66 | 0.98% | 7,189 |
| May 29, 2026 | 23.45 | 23.45 | 22.22 | 22.44 | 22.44 | -1.10% | 32,520 |
| May 27, 2026 | 23.00 | 23.79 | 22.22 | 22.69 | 22.69 | -2.28% | 9,349 |
| May 26, 2026 | 23.32 | 23.79 | 22.90 | 23.22 | 23.22 | -0.39% | 15,556 |
| May 25, 2026 | 22.25 | 23.35 | 21.25 | 23.31 | 23.31 | 4.76% | 39,483 |
| May 22, 2026 | 23.44 | 23.44 | 22.02 | 22.25 | 22.25 | -2.67% | 9,981 |
| May 21, 2026 | 23.50 | 23.50 | 22.50 | 22.86 | 22.86 | -0.61% | 12,230 |
| May 20, 2026 | 24.00 | 24.00 | 22.10 | 23.00 | 23.00 | -0.30% | 4,935 |
| May 19, 2026 | 23.50 | 23.50 | 22.03 | 23.07 | 23.07 | 2.49% | 7,520 |
| May 18, 2026 | 23.03 | 24.38 | 22.20 | 22.51 | 22.51 | -3.60% | 21,752 |
| May 15, 2026 | 24.38 | 24.38 | 23.01 | 23.35 | 23.35 | 0.34% | 11,828 |
| May 14, 2026 | 23.30 | 23.75 | 22.50 | 23.27 | 23.27 | -0.60% | 11,716 |
| May 13, 2026 | 24.18 | 24.18 | 23.20 | 23.41 | 23.41 | -3.50% | 12,603 |
| May 12, 2026 | 25.50 | 26.00 | 23.80 | 24.26 | 24.26 | -3.12% | 29,432 |
| May 11, 2026 | 22.85 | 25.04 | 22.85 | 25.04 | 25.04 | 4.99% | 51,885 |
| May 8, 2026 | 23.35 | 24.00 | 23.22 | 23.85 | 23.85 | 2.14% | 27,948 |
| May 7, 2026 | 23.21 | 23.50 | 23.20 | 23.35 | 23.35 | 0.65% | 11,029 |
| May 6, 2026 | 23.18 | 23.79 | 22.25 | 23.20 | 23.20 | 0.39% | 28,765 |
| May 5, 2026 | 22.95 | 23.19 | 22.95 | 23.11 | 23.11 | 0.70% | 7,359 |
| May 4, 2026 | 23.23 | 23.50 | 22.20 | 22.95 | 22.95 | -1.21% | 35,033 |
| Apr 30, 2026 | 22.80 | 23.49 | 22.55 | 23.23 | 23.23 | 0.65% | 26,293 |
| Apr 29, 2026 | 23.24 | 23.35 | 22.52 | 23.08 | 23.08 | 0.04% | 18,610 |
| Apr 28, 2026 | 23.49 | 23.49 | 22.80 | 23.07 | 23.07 | 1.18% | 36,667 |
| Apr 27, 2026 | 21.73 | 22.81 | 21.15 | 22.80 | 22.80 | 4.92% | 36,114 |
| Apr 24, 2026 | 21.81 | 22.44 | 21.60 | 21.73 | 21.73 | -0.37% | 40,117 |
| Apr 23, 2026 | 22.50 | 22.50 | 21.52 | 21.81 | 21.81 | -0.86% | 16,038 |
| Apr 22, 2026 | 22.50 | 22.50 | 21.90 | 22.00 | 22.00 | -2.22% | 25,034 |
| Apr 21, 2026 | 23.29 | 23.29 | 22.01 | 22.50 | 22.50 | -0.31% | 18,594 |
| Apr 20, 2026 | 23.69 | 23.69 | 22.35 | 22.57 | 22.57 | -2.59% | 11,338 |
| Apr 17, 2026 | 23.75 | 23.75 | 22.80 | 23.17 | 23.17 | 0.35% | 15,225 |
| Apr 16, 2026 | 23.99 | 23.99 | 22.30 | 23.09 | 23.09 | -0.30% | 36,989 |
| Apr 15, 2026 | 22.55 | 23.51 | 22.30 | 23.16 | 23.16 | -0.34% | 60,445 |
| Apr 13, 2026 | 23.98 | 23.98 | 21.70 | 23.24 | 23.24 | -3.17% | 75,144 |
| Apr 10, 2026 | 25.50 | 25.50 | 22.80 | 24.00 | 24.00 | -3.15% | 77,229 |
| Apr 9, 2026 | 23.19 | 26.78 | 23.00 | 24.78 | 24.78 | 6.95% | 345,723 |
| Apr 8, 2026 | 20.50 | 23.17 | 19.90 | 23.17 | 23.17 | 19.99% | 236,141 |
| Apr 7, 2026 | 18.13 | 19.62 | 18.13 | 19.31 | 19.31 | 3.71% | 27,079 |
| Apr 6, 2026 | 18.90 | 18.90 | 18.00 | 18.62 | 18.62 | 2.93% | 22,290 |
| Apr 2, 2026 | 17.44 | 18.30 | 17.35 | 18.09 | 18.09 | 3.73% | 26,398 |
| 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 |