Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 457.90
-6.65 (-1.43%)
Sep 4, 2025, 3:29 PM IST
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 468.15 | 471.45 | 455.95 | 457.20 | 457.20 | -1.58% | 385,633 |
| 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 |
| 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 |