Skip to main content
logo
Hindcon Chemicals Limited (NSE:HINDCON)
India flag India · Delayed Price · Currency is INR
20.99
-0.08 (-0.38%)
Jun 24, 2026, 11:57 AM IST

Hindcon Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202621.2521.4921.1521.15--4,462
Jun 22, 202622.2822.2821.0221.1521.15-1.81%23,012
Jun 19, 202621.5021.9521.1121.5421.54-0.14%7,637
Jun 18, 202621.6922.0021.4321.5721.57-0.87%15,572
Jun 17, 202621.9921.9921.3221.7621.761.12%17,571
Jun 16, 202621.4122.0021.4121.5221.520.51%7,730
Jun 15, 202621.0021.5921.0021.4121.412.98%23,109
Jun 12, 202620.4520.9820.2520.7920.792.72%17,816
Jun 11, 202621.9821.9820.1020.2420.24-4.30%13,853
Jun 10, 202621.1621.5721.0021.1521.15-0.09%7,499
Jun 9, 202621.9021.9020.9121.1721.17-3.33%26,603
Jun 8, 202622.0022.5521.6021.9021.90-0.45%23,734
Jun 5, 202622.2022.7421.6022.0022.00-1.35%17,262
Jun 4, 202622.0523.1821.8122.3022.30-1.68%12,969
Jun 3, 202622.2623.3422.2022.6822.681.89%48,979
Jun 2, 202622.0123.3822.0122.2622.26-1.77%11,298
Jun 1, 202622.4423.3522.2022.6622.660.98%7,189
May 29, 202623.4523.4522.2222.4422.44-1.10%32,520
May 27, 202623.0023.7922.2222.6922.69-2.28%9,349
May 26, 202623.3223.7922.9023.2223.22-0.39%15,556
May 25, 202622.2523.3521.2523.3123.314.76%39,483
May 22, 202623.4423.4422.0222.2522.25-2.67%9,981
May 21, 202623.5023.5022.5022.8622.86-0.61%12,230
May 20, 202624.0024.0022.1023.0023.00-0.30%4,935
May 19, 202623.5023.5022.0323.0723.072.49%7,520
May 18, 202623.0324.3822.2022.5122.51-3.60%21,752
May 15, 202624.3824.3823.0123.3523.350.34%11,828
May 14, 202623.3023.7522.5023.2723.27-0.60%11,716
May 13, 202624.1824.1823.2023.4123.41-3.50%12,603
May 12, 202625.5026.0023.8024.2624.26-3.12%29,432
May 11, 202622.8525.0422.8525.0425.044.99%51,885
May 8, 202623.3524.0023.2223.8523.852.14%27,948
May 7, 202623.2123.5023.2023.3523.350.65%11,029
May 6, 202623.1823.7922.2523.2023.200.39%28,765
May 5, 202622.9523.1922.9523.1123.110.70%7,359
May 4, 202623.2323.5022.2022.9522.95-1.21%35,033
Apr 30, 202622.8023.4922.5523.2323.230.65%26,293
Apr 29, 202623.2423.3522.5223.0823.080.04%18,610
Apr 28, 202623.4923.4922.8023.0723.071.18%36,667
Apr 27, 202621.7322.8121.1522.8022.804.92%36,114
Apr 24, 202621.8122.4421.6021.7321.73-0.37%40,117
Apr 23, 202622.5022.5021.5221.8121.81-0.86%16,038
Apr 22, 202622.5022.5021.9022.0022.00-2.22%25,034
Apr 21, 202623.2923.2922.0122.5022.50-0.31%18,594
Apr 20, 202623.6923.6922.3522.5722.57-2.59%11,338
Apr 17, 202623.7523.7522.8023.1723.170.35%15,225
Apr 16, 202623.9923.9922.3023.0923.09-0.30%36,989
Apr 15, 202622.5523.5122.3023.1623.16-0.34%60,445
Apr 13, 202623.9823.9821.7023.2423.24-3.17%75,144
Apr 10, 202625.5025.5022.8024.0024.00-3.15%77,229