Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 478.80
-3.45 (-0.72%)
Nov 3, 2025, 1:30 PM IST
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 485.00 | 489.00 | 478.00 | 482.25 | 482.25 | -0.77% | 1,264,457 |
| Oct 30, 2025 | 488.00 | 494.40 | 483.80 | 486.00 | 486.00 | 0.05% | 1,715,222 |
| Oct 29, 2025 | 474.00 | 488.60 | 473.00 | 485.75 | 485.75 | 2.41% | 2,732,080 |
| Oct 28, 2025 | 473.10 | 478.00 | 471.00 | 474.30 | 474.30 | 0.04% | 1,910,901 |
| Oct 27, 2025 | 471.85 | 475.00 | 468.05 | 474.10 | 474.10 | 0.47% | 1,563,649 |
| Oct 24, 2025 | 470.75 | 478.30 | 466.30 | 471.90 | 471.90 | 0.25% | 1,063,172 |
| Oct 23, 2025 | 468.60 | 473.30 | 464.05 | 470.70 | 470.70 | 0.61% | 1,798,108 |
| Oct 21, 2025 | 464.00 | 472.70 | 462.00 | 467.85 | 467.85 | 1.71% | 727,994 |
| Oct 20, 2025 | 455.00 | 464.75 | 441.90 | 460.00 | 460.00 | 0.81% | 3,169,461 |
| Oct 17, 2025 | 468.80 | 469.55 | 452.65 | 456.30 | 456.30 | -2.48% | 1,174,656 |
| Oct 16, 2025 | 473.00 | 477.35 | 466.55 | 467.90 | 467.90 | -0.85% | 1,424,624 |
| Oct 15, 2025 | 466.40 | 474.50 | 464.60 | 471.90 | 471.90 | 1.26% | 1,880,582 |
| Oct 14, 2025 | 469.10 | 474.45 | 463.50 | 466.05 | 466.05 | -0.41% | 1,253,368 |
| Oct 13, 2025 | 455.00 | 469.80 | 452.20 | 467.95 | 467.95 | 2.73% | 2,401,012 |
| Oct 10, 2025 | 452.90 | 460.00 | 451.05 | 455.50 | 455.50 | 0.61% | 795,803 |
| Oct 9, 2025 | 461.25 | 462.80 | 450.00 | 452.75 | 452.75 | -1.96% | 816,186 |
| Oct 8, 2025 | 461.60 | 470.50 | 458.80 | 461.80 | 461.80 | 0.02% | 980,326 |
| Oct 7, 2025 | 460.00 | 465.80 | 454.20 | 461.70 | 461.70 | 1.07% | 1,499,677 |
| Oct 6, 2025 | 452.90 | 464.40 | 447.95 | 456.80 | 456.80 | 1.17% | 1,513,272 |
| Oct 3, 2025 | 449.35 | 454.65 | 448.25 | 451.50 | 451.50 | 0.73% | 617,902 |
| 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 |