Skip to main content
Hindcon Chemicals Limited (NSE:HINDCON)
India flag India · Delayed Price · Currency is INR
26.50
+0.61 (2.36%)
Nov 12, 2026, 3:28 PM IST

Hindcon Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202626.4027.0525.0526.5026.502.36%30,909
Nov 11, 202625.0726.0024.5725.8925.893.27%24,674
Nov 9, 202625.9026.0024.2625.0725.070.04%24,397
Nov 8, 202625.8026.3924.6525.0625.06-1.03%15,441
Nov 6, 202624.6025.7524.0325.3225.321.20%11,784
Nov 5, 202625.4025.8824.6025.0225.02-1.65%43,483
Nov 4, 202624.6825.8024.0125.4425.442.83%13,843
Nov 3, 202625.1025.1024.3624.7424.74-3.21%24,273
Nov 2, 202626.6427.4925.3125.5625.56-4.05%20,350
Oct 30, 202627.0327.0326.0126.6426.643.46%72,098
Oct 29, 202625.6925.7524.6625.7525.754.97%30,614
Oct 28, 202624.5324.5323.8524.5324.534.96%13,251
Oct 27, 202622.1223.3722.1223.3723.374.99%11,070
Oct 26, 202622.6322.9921.5822.2622.26-1.63%20,258
Oct 23, 202622.3124.1222.1722.6322.63-3.00%36,026
Oct 22, 202623.6023.6023.3323.3323.33-4.97%34,808
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