Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 449.00
+8.45 (1.92%)
Oct 1, 2025, 3:30 PM IST
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 442.50 | 450.00 | 442.50 | 448.25 | 448.25 | 1.75% | 828,213 |
| Sep 30, 2025 | 448.90 | 452.90 | 438.00 | 440.55 | 440.55 | -1.58% | 879,460 |
| Sep 29, 2025 | 454.25 | 457.50 | 445.35 | 447.60 | 447.60 | -1.08% | 826,365 |
| Sep 26, 2025 | 460.95 | 461.60 | 450.20 | 452.50 | 452.50 | -2.12% | 929,376 |
| Sep 25, 2025 | 468.30 | 474.75 | 459.30 | 462.30 | 462.30 | -1.19% | 3,673,359 |
| Sep 24, 2025 | 453.00 | 487.80 | 445.55 | 467.85 | 467.85 | 3.59% | 25,572,771 |
| Sep 23, 2025 | 455.50 | 460.80 | 450.00 | 451.65 | 451.65 | -0.78% | 592,276 |
| Sep 22, 2025 | 465.00 | 466.35 | 452.85 | 455.20 | 455.20 | -2.54% | 905,726 |
| Sep 19, 2025 | 469.95 | 474.90 | 465.50 | 467.05 | 467.05 | -0.60% | 1,150,095 |
| Sep 18, 2025 | 468.40 | 477.00 | 464.40 | 469.85 | 469.85 | 0.42% | 842,844 |
| Sep 17, 2025 | 465.95 | 474.40 | 464.05 | 467.90 | 467.90 | 0.89% | 1,101,940 |
| Sep 16, 2025 | 467.70 | 469.25 | 462.50 | 463.75 | 463.75 | -0.48% | 607,817 |
| Sep 15, 2025 | 469.00 | 472.35 | 465.00 | 466.00 | 466.00 | -0.79% | 924,771 |
| Sep 12, 2025 | 474.95 | 476.80 | 465.95 | 469.70 | 469.70 | -1.11% | 834,775 |
| Sep 11, 2025 | 474.90 | 478.05 | 465.50 | 474.95 | 474.95 | 1.40% | 950,599 |
| Sep 10, 2025 | 452.65 | 490.00 | 452.65 | 468.40 | 468.40 | 3.97% | 5,457,521 |
| Sep 9, 2025 | 454.40 | 457.05 | 449.15 | 450.50 | 450.50 | -0.41% | 315,167 |
| Sep 8, 2025 | 456.90 | 460.00 | 451.30 | 452.35 | 452.35 | -0.54% | 333,433 |
| Sep 5, 2025 | 457.30 | 461.95 | 451.10 | 454.80 | 454.80 | -0.52% | 512,323 |
| Sep 4, 2025 | 468.15 | 471.45 | 455.95 | 457.20 | 457.20 | -1.58% | 385,660 |
| Sep 3, 2025 | 462.00 | 467.50 | 459.00 | 464.55 | 464.55 | 0.61% | 415,689 |
| Sep 2, 2025 | 454.80 | 467.80 | 454.00 | 461.75 | 461.75 | 2.01% | 776,704 |
| Sep 1, 2025 | 447.40 | 456.80 | 447.40 | 452.65 | 452.65 | 1.51% | 498,339 |
| Aug 29, 2025 | 452.80 | 456.00 | 444.45 | 445.90 | 445.90 | -1.07% | 494,580 |
| Aug 28, 2025 | 454.90 | 459.85 | 449.10 | 450.70 | 450.70 | -1.08% | 497,097 |
| Aug 26, 2025 | 465.00 | 469.15 | 449.00 | 455.60 | 455.60 | -2.26% | 583,323 |
| Aug 25, 2025 | 470.20 | 475.70 | 465.00 | 466.15 | 466.15 | -0.70% | 504,416 |
| Aug 22, 2025 | 474.00 | 478.60 | 466.00 | 469.45 | 469.45 | -1.85% | 489,500 |
| Aug 21, 2025 | 477.00 | 482.90 | 474.25 | 478.30 | 478.30 | 0.15% | 632,303 |
| Aug 20, 2025 | 480.00 | 484.70 | 474.45 | 477.60 | 477.60 | -0.52% | 526,014 |
| Aug 19, 2025 | 471.00 | 482.00 | 469.75 | 480.10 | 480.10 | 1.92% | 820,449 |
| Aug 18, 2025 | 475.00 | 475.80 | 468.05 | 471.05 | 471.05 | 0.94% | 494,532 |
| Aug 14, 2025 | 474.65 | 475.90 | 465.00 | 466.65 | 466.65 | -1.49% | 574,253 |
| Aug 13, 2025 | 471.50 | 480.50 | 469.30 | 473.70 | 473.70 | 0.94% | 1,121,497 |
| Aug 12, 2025 | 448.70 | 480.90 | 447.75 | 469.30 | 469.30 | 5.12% | 5,568,591 |
| Aug 11, 2025 | 446.10 | 449.90 | 440.55 | 446.45 | 446.45 | -0.65% | 590,227 |
| 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 |