Hindcon Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	21.49	21.49	20.48	20.51	20.51	-1.96%	19,636
Jun 24, 2026	21.50	21.50	20.50	20.92	20.92	-0.71%	10,417
Jun 23, 2026	21.25	21.49	21.00	21.07	21.07	-0.38%	7,732
Jun 22, 2026	22.28	22.28	21.02	21.15	21.15	-1.81%	23,012
Jun 19, 2026	21.50	21.95	21.11	21.54	21.54	-0.14%	7,637
Jun 18, 2026	21.69	22.00	21.43	21.57	21.57	-0.87%	15,572
Jun 17, 2026	21.99	21.99	21.32	21.76	21.76	1.12%	17,571
Jun 16, 2026	21.41	22.00	21.41	21.52	21.52	0.51%	7,730
Jun 15, 2026	21.00	21.59	21.00	21.41	21.41	2.98%	23,109
Jun 12, 2026	20.45	20.98	20.25	20.79	20.79	2.72%	17,816
Jun 11, 2026	21.98	21.98	20.10	20.24	20.24	-4.30%	13,853
Jun 10, 2026	21.16	21.57	21.00	21.15	21.15	-0.09%	7,499
Jun 9, 2026	21.90	21.90	20.91	21.17	21.17	-3.33%	26,603
Jun 8, 2026	22.00	22.55	21.60	21.90	21.90	-0.45%	23,734
Jun 5, 2026	22.20	22.74	21.60	22.00	22.00	-1.35%	17,262
Jun 4, 2026	22.05	23.18	21.81	22.30	22.30	-1.68%	12,969
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