Hindcon Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	19.00	19.00	18.07	18.23	18.23	-0.65%	38,721
Mar 16, 2026	19.59	19.59	18.00	18.35	18.35	-3.17%	26,226
Mar 13, 2026	19.25	19.57	18.51	18.95	18.95	-0.94%	13,483
Mar 12, 2026	19.28	19.40	18.56	19.13	19.13	-0.78%	13,760
Mar 11, 2026	19.29	20.13	19.05	19.28	19.28	1.96%	36,513
Mar 10, 2026	18.04	19.05	18.04	18.91	18.91	1.94%	26,962
Mar 9, 2026	19.01	19.01	18.55	18.55	18.55	-2.78%	21,404
Mar 6, 2026	19.49	19.49	18.76	19.08	19.08	-	18,651
Mar 5, 2026	18.65	19.23	18.65	19.08	19.08	0.63%	18,956
Mar 4, 2026	19.10	19.17	18.81	18.96	18.96	-1.46%	30,338
Mar 2, 2026	19.10	19.83	19.10	19.24	19.24	-4.89%	42,925
Feb 27, 2026	20.15	20.79	20.15	20.23	20.23	-1.56%	18,606
Feb 26, 2026	20.90	20.94	20.51	20.55	20.55	0.54%	12,907
Feb 25, 2026	20.20	20.94	20.20	20.44	20.44	-1.54%	14,412