Hindcon Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.88	34.88	33.30	33.30	33.30	-4.99%	73,537
Sep 30, 2026	34.95	35.05	33.81	35.05	35.05	4.97%	296,482
Sep 29, 2026	33.39	33.39	32.40	33.39	33.39	9.98%	210,313
Sep 28, 2026	30.29	30.36	30.00	30.36	30.36	10.00%	167,674
Sep 25, 2026	25.40	27.63	24.68	27.60	27.60	9.87%	188,464
Sep 24, 2026	24.65	25.85	24.55	25.12	25.12	-0.36%	36,583
Sep 23, 2026	24.56	25.40	24.56	25.21	25.21	1.94%	28,851
Sep 22, 2026	24.37	25.50	24.37	24.73	24.73	1.19%	59,407
Sep 21, 2026	23.81	25.00	23.65	24.44	24.44	2.65%	60,207
Sep 18, 2026	23.73	24.64	23.40	23.81	23.81	0.34%	32,398
Sep 17, 2026	24.50	24.50	21.96	23.73	23.73	-0.13%	59,869
Sep 16, 2026	24.43	24.43	23.25	23.76	23.76	0.08%	15,512
Sep 15, 2026	23.20	24.50	23.20	23.74	23.74	-1.45%	23,558
Sep 11, 2026	23.90	24.63	22.36	24.09	24.09	3.21%	24,080
Sep 10, 2026	23.55	24.24	23.31	23.34	23.34	-1.56%	15,364
Sep 9, 2026	24.74	24.74	23.65	23.71	23.71	-2.79%	28,580
Sep 8, 2026	24.83	24.83	24.25	24.39	24.39	0.58%	18,698
Sep 7, 2026	23.89	24.84	23.37	24.25	24.25	1.46%	34,266
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