Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 453.05
+6.05 (1.35%)
At close: Mar 12, 2026
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 444.60 | 456.10 | 428.40 | 453.05 | 453.05 | 1.35% | 1,571,524 |
| Mar 11, 2026 | 451.50 | 454.65 | 443.65 | 447.00 | 447.00 | -0.97% | 1,031,425 |
| Mar 10, 2026 | 450.50 | 455.00 | 439.05 | 451.40 | 451.40 | 2.56% | 1,037,055 |
| Mar 9, 2026 | 443.15 | 444.50 | 425.00 | 440.15 | 440.15 | -2.47% | 2,083,065 |
| Mar 6, 2026 | 452.30 | 458.20 | 449.40 | 451.30 | 451.30 | -1.34% | 987,260 |
| Mar 5, 2026 | 443.15 | 466.95 | 443.15 | 457.45 | 457.45 | 3.43% | 3,081,382 |
| Mar 4, 2026 | 448.85 | 454.95 | 437.10 | 442.30 | 442.30 | -3.31% | 1,954,413 |
| Mar 2, 2026 | 466.00 | 476.30 | 452.85 | 457.45 | 457.45 | -5.65% | 1,792,331 |
| Feb 27, 2026 | 484.00 | 486.95 | 480.00 | 484.85 | 484.85 | 0.36% | 548,410 |
| Feb 26, 2026 | 485.05 | 486.65 | 477.40 | 483.10 | 483.10 | 0.01% | 1,145,138 |
| Feb 25, 2026 | 494.00 | 496.90 | 480.60 | 483.05 | 483.05 | -1.05% | 1,329,925 |
| Feb 24, 2026 | 489.05 | 496.25 | 485.15 | 488.20 | 488.20 | -0.44% | 1,366,504 |
| Feb 23, 2026 | 497.35 | 497.35 | 483.75 | 490.35 | 490.35 | 0.13% | 1,388,420 |
| Feb 20, 2026 | 473.30 | 492.45 | 472.00 | 489.70 | 489.70 | 3.49% | 2,835,143 |
| Feb 19, 2026 | 471.85 | 496.00 | 470.10 | 473.20 | 473.20 | 0.46% | 3,909,516 |
| Feb 18, 2026 | 469.90 | 479.50 | 464.20 | 471.05 | 471.05 | 0.98% | 1,968,077 |
| Feb 17, 2026 | 470.00 | 477.20 | 464.50 | 466.50 | 466.50 | -0.93% | 956,258 |
| Feb 16, 2026 | 450.50 | 475.80 | 447.00 | 470.90 | 470.90 | 4.56% | 2,108,351 |
| Feb 13, 2026 | 450.00 | 457.45 | 447.00 | 450.35 | 450.35 | -0.42% | 586,000 |
| Feb 12, 2026 | 456.90 | 456.90 | 450.00 | 452.25 | 452.25 | -0.67% | 390,938 |
| Feb 11, 2026 | 463.00 | 464.10 | 454.70 | 455.30 | 455.30 | -1.17% | 479,893 |
| Feb 10, 2026 | 453.40 | 462.20 | 453.20 | 460.70 | 460.70 | 0.99% | 837,127 |
| Feb 9, 2026 | 458.50 | 464.50 | 452.00 | 456.20 | 456.20 | 0.22% | 1,144,701 |
| Feb 6, 2026 | 454.75 | 458.75 | 452.50 | 455.20 | 455.20 | -0.02% | 384,707 |
| Feb 5, 2026 | 460.00 | 465.60 | 450.95 | 455.30 | 455.30 | -0.80% | 1,153,466 |
| Feb 4, 2026 | 461.60 | 465.60 | 456.00 | 458.95 | 458.95 | -0.57% | 1,306,954 |
| Feb 3, 2026 | 475.00 | 479.45 | 459.75 | 461.60 | 461.60 | 0.25% | 2,085,592 |
| Feb 2, 2026 | 445.55 | 472.00 | 444.05 | 460.45 | 460.45 | 3.34% | 3,185,438 |
| Feb 1, 2026 | 461.00 | 473.50 | 441.15 | 445.55 | 445.55 | -3.30% | 794,590 |
| Jan 30, 2026 | 460.00 | 468.90 | 455.95 | 460.75 | 460.75 | -0.01% | 818,987 |
| Jan 29, 2026 | 447.00 | 474.90 | 445.00 | 460.80 | 460.80 | 2.71% | 1,221,325 |
| Jan 28, 2026 | 448.25 | 453.95 | 446.50 | 448.65 | 448.65 | 0.09% | 543,764 |
| Jan 27, 2026 | 446.40 | 458.50 | 441.80 | 448.25 | 448.25 | 0.32% | 677,646 |
| Jan 23, 2026 | 460.95 | 463.80 | 444.00 | 446.80 | 446.80 | -2.60% | 578,372 |
| Jan 22, 2026 | 460.00 | 471.00 | 453.05 | 458.75 | 458.75 | 1.63% | 1,169,385 |
| Jan 21, 2026 | 449.00 | 458.00 | 439.00 | 451.40 | 451.40 | 0.55% | 1,511,123 |
| Jan 20, 2026 | 462.00 | 465.70 | 444.35 | 448.95 | 448.95 | -2.82% | 1,079,455 |
| Jan 19, 2026 | 477.00 | 481.60 | 459.50 | 462.00 | 462.00 | -2.26% | 1,264,991 |
| Jan 16, 2026 | 472.60 | 481.00 | 470.25 | 472.70 | 472.70 | 0.50% | 1,022,265 |
| Jan 14, 2026 | 473.90 | 476.65 | 466.80 | 470.35 | 470.35 | -0.76% | 534,266 |
| Jan 13, 2026 | 472.00 | 482.50 | 472.00 | 473.95 | 473.95 | 0.63% | 466,757 |
| Jan 12, 2026 | 469.00 | 473.00 | 457.25 | 471.00 | 471.00 | 0.02% | 1,331,742 |
| Jan 9, 2026 | 478.25 | 479.70 | 467.50 | 470.90 | 470.90 | -1.23% | 733,933 |
| Jan 8, 2026 | 479.50 | 484.90 | 471.70 | 476.75 | 476.75 | -0.98% | 620,164 |
| Jan 7, 2026 | 481.55 | 486.00 | 477.40 | 481.45 | 481.45 | 0.31% | 602,997 |
| Jan 6, 2026 | 490.00 | 491.20 | 477.60 | 479.95 | 479.95 | -1.99% | 735,637 |
| Jan 5, 2026 | 491.85 | 498.80 | 486.95 | 489.70 | 489.70 | -0.87% | 997,134 |
| Jan 2, 2026 | 487.40 | 497.05 | 486.50 | 494.00 | 494.00 | 1.77% | 1,213,228 |
| Jan 1, 2026 | 487.75 | 490.20 | 484.00 | 485.40 | 485.40 | -0.50% | 297,411 |
| Dec 31, 2025 | 490.10 | 493.40 | 485.35 | 487.85 | 487.85 | -0.29% | 897,666 |