Hindcon Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.19	25.19	23.00	23.90	23.90	-1.57%	42,853
Sep 3, 2026	22.76	24.75	22.76	24.28	24.28	4.84%	65,009
Sep 2, 2026	23.50	23.50	22.81	23.16	23.16	-1.32%	15,529
Sep 1, 2026	24.60	24.60	23.10	23.47	23.47	-0.42%	18,087
Aug 31, 2026	23.00	24.58	22.36	23.57	23.57	2.97%	70,524
Aug 28, 2026	23.90	23.90	22.25	22.89	22.89	1.28%	23,694
Aug 27, 2026	24.15	24.50	22.02	22.60	22.60	-5.83%	59,613
Aug 26, 2026	24.03	25.75	23.90	24.00	24.00	0.33%	68,392
Aug 25, 2026	22.95	24.50	21.85	23.92	23.92	7.36%	157,165
Aug 24, 2026	22.21	22.75	21.70	22.28	22.28	0.32%	44,228
Aug 21, 2026	22.50	22.75	22.00	22.21	22.21	0.14%	12,775
Aug 20, 2026	21.60	22.40	20.90	22.18	22.18	2.92%	30,965
Aug 19, 2026	22.61	22.89	21.15	21.55	21.55	-4.69%	16,265
Aug 18, 2026	22.13	22.70	22.13	22.61	22.61	2.17%	21,792
Aug 17, 2026	22.71	22.84	22.12	22.13	22.13	-2.55%	13,693
Aug 14, 2026	22.58	22.99	22.50	22.71	22.71	-0.18%	8,941
Aug 13, 2026	23.40	23.40	22.26	22.75	22.75	3.22%	16,293
Aug 12, 2026	22.96	23.65	21.11	22.04	22.04	-4.01%	25,880
Aug 11, 2026	22.50	23.00	22.16	22.96	22.96	3.61%	46,527
Aug 10, 2026	22.90	22.90	22.06	22.16	22.16	-1.51%	12,394
Aug 7, 2026	22.41	23.00	22.41	22.50	22.50	-1.53%	7,162
Aug 6, 2026	23.40	23.40	22.80	22.85	22.85	-0.52%	7,908
Aug 5, 2026	22.90	23.22	22.51	22.97	22.97	0.83%	9,723
Aug 4, 2026	23.15	23.61	22.46	22.78	22.78	-1.60%	5,356
Aug 3, 2026	24.44	24.44	23.06	23.15	23.15	-3.66%	16,892
Jul 31, 2026	23.27	24.30	23.27	24.03	24.03	3.76%	34,348
Jul 30, 2026	22.55	23.35	21.70	23.16	23.16	1.80%	66,365
Jul 29, 2026	22.81	22.89	21.41	22.75	22.75	4.36%	42,839
Jul 28, 2026	20.05	21.80	20.05	21.80	21.80	4.96%	61,197
Jul 27, 2026	19.66	21.50	19.66	20.77	20.77	1.27%	10,048
Jul 24, 2026	20.66	20.66	20.05	20.51	20.51	-0.73%	15,034
Jul 23, 2026	20.76	21.52	20.36	20.66	20.66	-0.48%	3,051
Jul 22, 2026	21.49	21.49	20.70	20.76	20.76	-2.49%	6,570
Jul 21, 2026	21.95	21.95	20.68	21.29	21.29	-0.75%	13,840
Jul 20, 2026	21.96	21.96	20.61	21.45	21.45	2.14%	8,434
Jul 17, 2026	21.65	21.65	20.90	21.00	21.00	-1.13%	4,260
Jul 16, 2026	21.45	21.89	20.70	21.24	21.24	-1.35%	8,097
Jul 15, 2026	21.70	21.70	21.01	21.53	21.53	-0.69%	4,974
Jul 14, 2026	21.40	21.98	20.65	21.68	21.68	1.31%	21,822
Jul 13, 2026	22.00	22.13	21.06	21.40	21.40	1.28%	4,810
Jul 10, 2026	22.25	22.25	21.00	21.13	21.13	-1.63%	6,959
Jul 9, 2026	21.50	22.50	21.06	21.48	21.48	-0.74%	8,669
Jul 8, 2026	22.14	22.70	20.95	21.64	21.64	-1.77%	18,841
Jul 7, 2026	21.88	22.75	21.06	22.03	22.03	0.69%	8,667
Jul 6, 2026	21.85	22.15	21.06	21.88	21.88	1.11%	19,194
Jul 3, 2026	21.82	21.84	21.11	21.64	21.64	-0.09%	16,878
Jul 2, 2026	21.82	21.82	21.20	21.66	21.66	0.98%	14,423
Jul 1, 2026	21.00	21.50	20.95	21.45	21.45	2.14%	14,737
Jun 30, 2026	20.19	21.19	20.00	21.00	21.00	4.01%	31,414
Jun 29, 2026	21.29	21.29	20.01	20.19	20.19	-1.56%	15,946