Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 449.35
-1.65 (-0.37%)
Aug 8, 2025, 3:30 PM IST
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 451.65 | 457.85 | 445.70 | 449.35 | 449.35 | -0.37% | 591,238 |
| Aug 7, 2025 | 452.45 | 464.50 | 447.60 | 451.00 | 451.00 | -1.28% | 1,051,180 |
| Aug 6, 2025 | 471.35 | 474.25 | 454.15 | 456.85 | 456.85 | -3.08% | 1,385,714 |
| Aug 5, 2025 | 475.90 | 482.50 | 468.50 | 471.35 | 471.35 | -0.74% | 660,300 |
| Aug 4, 2025 | 463.95 | 479.00 | 458.60 | 474.85 | 474.85 | 2.61% | 888,341 |
| Aug 1, 2025 | 472.95 | 474.90 | 461.00 | 462.75 | 462.75 | -2.18% | 719,102 |
| Jul 31, 2025 | 477.95 | 480.50 | 469.35 | 473.05 | 473.05 | -1.22% | 613,536 |
| Jul 30, 2025 | 489.25 | 491.25 | 476.70 | 478.90 | 478.90 | -1.56% | 644,579 |
| Jul 29, 2025 | 483.40 | 492.50 | 478.40 | 486.50 | 486.50 | 1.12% | 1,261,123 |
| Jul 28, 2025 | 496.00 | 498.85 | 480.00 | 481.10 | 481.10 | -3.46% | 1,188,611 |
| Jul 25, 2025 | 513.00 | 513.95 | 494.00 | 498.35 | 498.35 | -2.86% | 924,986 |
| Jul 24, 2025 | 519.45 | 527.90 | 510.35 | 513.00 | 513.00 | -0.36% | 1,819,589 |
| Jul 23, 2025 | 516.80 | 518.90 | 506.80 | 514.85 | 514.85 | 0.33% | 1,180,014 |
| Jul 22, 2025 | 518.00 | 522.50 | 508.55 | 513.15 | 513.15 | 0.58% | 1,101,892 |
| Jul 21, 2025 | 514.00 | 518.90 | 505.95 | 510.20 | 510.20 | -0.73% | 954,467 |
| Jul 18, 2025 | 519.90 | 521.00 | 512.00 | 513.95 | 513.95 | -0.72% | 912,845 |
| Jul 17, 2025 | 516.70 | 522.50 | 513.00 | 517.70 | 517.70 | 0.69% | 1,368,241 |
| Jul 16, 2025 | 518.00 | 521.70 | 510.50 | 514.15 | 514.15 | 0.20% | 1,745,805 |
| Jul 15, 2025 | 520.00 | 534.45 | 508.25 | 513.10 | 513.10 | -0.69% | 8,008,377 |
| Jul 14, 2025 | 499.20 | 520.80 | 496.60 | 516.65 | 516.65 | 3.50% | 2,122,303 |
| Jul 11, 2025 | 509.50 | 512.60 | 495.70 | 499.20 | 499.20 | -2.13% | 1,002,828 |
| Jul 10, 2025 | 512.00 | 518.00 | 507.10 | 510.05 | 510.05 | 0.02% | 1,640,122 |
| Jul 9, 2025 | 495.00 | 518.75 | 493.20 | 509.95 | 509.95 | 3.44% | 6,252,613 |
| Jul 8, 2025 | 490.70 | 500.55 | 483.50 | 493.00 | 493.00 | 0.40% | 1,248,284 |
| Jul 7, 2025 | 500.00 | 504.50 | 486.10 | 491.05 | 491.05 | -1.66% | 1,113,131 |
| Jul 4, 2025 | 505.00 | 505.40 | 495.50 | 499.35 | 499.35 | -0.86% | 1,096,682 |
| Jul 3, 2025 | 495.90 | 508.70 | 489.40 | 503.70 | 503.70 | 1.97% | 3,839,179 |
| Jul 2, 2025 | 503.00 | 506.95 | 492.00 | 493.95 | 493.95 | -1.78% | 1,751,929 |
| Jul 1, 2025 | 518.95 | 521.80 | 500.60 | 502.90 | 502.90 | -2.88% | 3,055,208 |
| Jun 30, 2025 | 506.50 | 523.60 | 506.05 | 517.80 | 517.80 | 2.50% | 12,957,025 |
| Jun 27, 2025 | 451.90 | 527.50 | 449.25 | 505.15 | 505.15 | 12.52% | 54,673,090 |
| Jun 26, 2025 | 454.50 | 457.00 | 447.10 | 448.95 | 448.95 | -0.82% | 615,381 |
| Jun 25, 2025 | 448.75 | 456.50 | 445.15 | 452.65 | 452.65 | 2.86% | 1,245,565 |
| Jun 24, 2025 | 445.00 | 449.10 | 438.00 | 440.05 | 440.05 | -0.16% | 745,782 |
| Jun 23, 2025 | 440.10 | 444.00 | 437.40 | 440.75 | 440.75 | 0.28% | 575,850 |
| Jun 20, 2025 | 437.50 | 450.50 | 436.10 | 439.50 | 439.50 | 0.37% | 2,304,809 |
| Jun 19, 2025 | 449.20 | 459.90 | 435.30 | 437.90 | 437.90 | -2.79% | 989,839 |
| Jun 18, 2025 | 457.90 | 465.00 | 448.55 | 450.45 | 450.45 | -1.63% | 795,143 |
| Jun 17, 2025 | 472.40 | 472.40 | 456.05 | 457.90 | 457.90 | -2.40% | 512,009 |
| Jun 16, 2025 | 464.95 | 471.95 | 456.00 | 469.15 | 469.15 | -0.06% | 740,382 |
| Jun 13, 2025 | 462.00 | 475.55 | 462.00 | 469.45 | 469.45 | -1.50% | 705,144 |
| Jun 12, 2025 | 491.55 | 493.90 | 474.50 | 476.60 | 476.60 | -2.18% | 664,475 |
| Jun 11, 2025 | 491.95 | 496.70 | 481.85 | 487.20 | 487.20 | -0.64% | 648,508 |
| Jun 10, 2025 | 500.40 | 503.25 | 488.00 | 490.35 | 490.35 | -1.40% | 800,892 |
| Jun 9, 2025 | 499.00 | 500.85 | 490.45 | 497.30 | 497.30 | 0.18% | 659,206 |
| Jun 6, 2025 | 500.00 | 505.00 | 493.60 | 496.40 | 496.40 | -0.18% | 1,564,229 |
| Jun 5, 2025 | 485.00 | 502.90 | 482.05 | 497.30 | 497.30 | 3.10% | 3,225,667 |
| Jun 4, 2025 | 474.75 | 486.50 | 467.50 | 482.35 | 482.35 | 2.01% | 925,018 |
| Jun 3, 2025 | 465.10 | 487.00 | 465.10 | 472.85 | 472.85 | 1.84% | 2,159,393 |
| Jun 2, 2025 | 469.95 | 474.25 | 462.75 | 464.30 | 464.30 | -1.71% | 531,679 |