Skip to main content
logo
Hindcon Chemicals Limited (NSE:HINDCON)
India flag India · Delayed Price · Currency is INR
23.33
-1.22 (-4.97%)
Oct 22, 2026, 3:20 PM IST

Hindcon Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202623.6023.6023.3323.3323.33-4.97%35,214
Oct 21, 202625.2525.7524.5524.5524.55-4.99%19,495
Oct 19, 202626.2226.5025.5225.8425.84-3.40%25,142
Oct 16, 202627.3727.5025.8926.7526.75-0.30%11,690
Oct 15, 202626.6927.9926.0126.8326.830.52%36,711
Oct 14, 202626.3528.0026.2326.6926.69-1.87%23,371
Oct 13, 202626.5328.4025.7827.2027.200.48%32,396
Oct 12, 202627.0429.5027.0427.0727.07-4.88%95,560
Oct 9, 202628.4629.8928.4628.4628.46-4.97%106,599
Oct 8, 202627.1429.9827.1429.9529.954.87%259,024
Oct 7, 202628.5628.5628.5628.5628.56-4.99%26,005
Oct 6, 202630.0630.0630.0630.0630.06-4.99%23,518
Oct 5, 202631.6431.6431.6431.6431.64-4.98%10,765
Oct 1, 202634.8834.8833.3033.3033.30-4.99%73,537
Sep 30, 202634.9535.0533.8135.0535.054.97%296,482
Sep 29, 202633.3933.3932.4033.3933.399.98%210,313
Sep 28, 202630.2930.3630.0030.3630.3610.00%167,674
Sep 25, 202625.4027.6324.6827.6027.609.87%188,464
Sep 24, 202624.6525.8524.5525.1225.12-0.36%36,583
Sep 23, 202624.5625.4024.5625.2125.211.94%28,851
Sep 22, 202624.3725.5024.3724.7324.731.19%59,407
Sep 21, 202623.8125.0023.6524.4424.442.65%60,207
Sep 18, 202623.7324.6423.4023.8123.810.34%32,398
Sep 17, 202624.5024.5021.9623.7323.73-0.13%59,869
Sep 16, 202624.4324.4323.2523.7623.760.08%15,512
Sep 15, 202623.2024.5023.2023.7423.74-1.45%23,558
Sep 11, 202623.9024.6322.3624.0924.093.21%24,080
Sep 10, 202623.5524.2423.3123.3423.34-1.56%15,364
Sep 9, 202624.7424.7423.6523.7123.71-2.79%28,580
Sep 8, 202624.8324.8324.2524.3924.390.58%18,698
Sep 7, 202623.8924.8423.3724.2524.251.46%34,266
Sep 4, 202625.1925.1923.0023.9023.90-1.57%42,853
Sep 3, 202622.7624.7522.7624.2824.284.84%65,009
Sep 2, 202623.5023.5022.8123.1623.16-1.32%15,529
Sep 1, 202624.6024.6023.1023.4723.47-0.42%18,087
Aug 31, 202623.0024.5822.3623.5723.572.97%70,524
Aug 28, 202623.9023.9022.2522.8922.891.28%23,694
Aug 27, 202624.1524.5022.0222.6022.60-5.83%59,613
Aug 26, 202624.0325.7523.9024.0024.000.33%68,392
Aug 25, 202622.9524.5021.8523.9223.927.36%157,165
Aug 24, 202622.2122.7521.7022.2822.280.32%44,228
Aug 21, 202622.5022.7522.0022.2122.210.14%12,775
Aug 20, 202621.6022.4020.9022.1822.182.92%30,965
Aug 19, 202622.6122.8921.1521.5521.55-4.69%16,265
Aug 18, 202622.1322.7022.1322.6122.612.17%21,792
Aug 17, 202622.7122.8422.1222.1322.13-2.55%13,693
Aug 14, 202622.5822.9922.5022.7122.71-0.18%8,941
Aug 13, 202623.4023.4022.2622.7522.753.22%16,293
Aug 12, 202622.9623.6521.1122.0422.04-4.01%25,880
Aug 11, 202622.5023.0022.1622.9622.963.61%46,527