Hindcon Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	23.40	23.40	22.26	22.75	-	3.22%	12,863
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
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