Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 476.75
+14.40 (3.11%)
At close: Dec 5, 2025
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 462.35 | 483.00 | 460.25 | 476.75 | 476.75 | 3.11% | 9,501,190 |
| Dec 4, 2025 | 447.65 | 469.50 | 445.25 | 462.35 | 462.35 | 2.85% | 3,599,088 |
| Dec 3, 2025 | 434.10 | 454.00 | 433.40 | 449.55 | 449.55 | 3.67% | 3,012,879 |
| Dec 2, 2025 | 438.80 | 439.20 | 432.05 | 433.65 | 433.65 | -0.83% | 401,437 |
| Dec 1, 2025 | 438.50 | 442.95 | 435.10 | 437.30 | 437.30 | -0.07% | 335,648 |
| Nov 28, 2025 | 445.15 | 445.15 | 436.00 | 437.60 | 437.60 | -1.70% | 368,662 |
| Nov 27, 2025 | 448.60 | 450.70 | 442.20 | 445.15 | 445.15 | -0.29% | 446,171 |
| Nov 26, 2025 | 440.70 | 448.00 | 434.35 | 446.45 | 446.45 | 1.32% | 785,002 |
| Nov 25, 2025 | 425.00 | 449.70 | 425.00 | 440.65 | 440.65 | 4.42% | 7,407,896 |
| Nov 24, 2025 | 440.00 | 441.25 | 418.50 | 422.00 | 422.00 | -4.21% | 1,206,778 |
| Nov 21, 2025 | 444.75 | 447.80 | 439.00 | 440.55 | 440.55 | -1.28% | 440,598 |
| Nov 20, 2025 | 453.05 | 453.75 | 442.50 | 446.25 | 446.25 | -1.17% | 455,094 |
| Nov 19, 2025 | 450.50 | 454.40 | 447.70 | 451.55 | 451.55 | 0.22% | 321,668 |
| Nov 18, 2025 | 456.90 | 457.30 | 450.00 | 450.55 | 450.55 | -1.25% | 280,338 |
| Nov 17, 2025 | 454.00 | 458.75 | 453.35 | 456.25 | 456.25 | 0.36% | 297,595 |
| Nov 14, 2025 | 456.00 | 460.05 | 453.25 | 454.60 | 454.60 | -0.44% | 462,167 |
| Nov 13, 2025 | 459.75 | 464.20 | 456.00 | 456.60 | 456.60 | -0.70% | 360,870 |
| Nov 12, 2025 | 462.80 | 463.75 | 457.15 | 459.80 | 459.80 | 0.13% | 429,885 |
| Nov 11, 2025 | 452.05 | 461.70 | 450.05 | 459.20 | 459.20 | 1.73% | 602,940 |
| Nov 10, 2025 | 453.00 | 456.30 | 450.00 | 451.40 | 451.40 | -0.29% | 328,457 |
| Nov 7, 2025 | 454.80 | 458.15 | 449.00 | 452.70 | 452.70 | -0.79% | 572,943 |
| Nov 6, 2025 | 462.55 | 465.00 | 455.00 | 456.30 | 456.30 | -1.35% | 535,636 |
| Nov 4, 2025 | 473.00 | 474.95 | 461.00 | 462.55 | 462.55 | -2.75% | 584,907 |
| Nov 3, 2025 | 481.00 | 486.60 | 473.50 | 475.65 | 475.65 | -1.37% | 576,417 |
| 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% | 1,907,906 |
| 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% | 1,060,280 |
| 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% | 3,169,271 |
| 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% | 1,423,818 |
| 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% | 1,252,758 |
| 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% | 980,323 |
| 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% | 25,572,770 |