Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 578.10
+4.45 (0.78%)
Nov 11, 2026, 1:03 PM IST
NSE:HSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 576.80 | 586.45 | 576.80 | 578.10 | 578.10 | 0.78% | 647,975 |
| Nov 9, 2026 | 578.50 | 581.00 | 571.05 | 573.65 | 573.65 | -0.49% | 664,527 |
| Nov 8, 2026 | 571.70 | 578.00 | 570.95 | 576.45 | 576.45 | 1.46% | 354,008 |
| Nov 6, 2026 | 565.00 | 571.45 | 552.30 | 568.15 | 568.15 | -0.07% | 843,936 |
| Nov 5, 2026 | 572.70 | 576.00 | 566.05 | 568.55 | 568.55 | 1.16% | 1,512,033 |
| Nov 4, 2026 | 531.40 | 564.95 | 523.75 | 562.05 | 562.05 | 6.25% | 3,536,122 |
| Nov 3, 2026 | 525.40 | 536.05 | 520.10 | 529.00 | 529.00 | 1.62% | 2,592,297 |
| Nov 2, 2026 | 511.95 | 526.90 | 510.85 | 520.55 | 520.55 | 2.23% | 1,385,020 |
| Oct 30, 2026 | 535.00 | 536.10 | 507.00 | 509.20 | 509.20 | -5.04% | 2,065,808 |
| Oct 29, 2026 | 530.95 | 539.40 | 528.10 | 536.25 | 536.25 | 1.07% | 949,903 |
| Oct 28, 2026 | 541.50 | 543.85 | 528.00 | 530.55 | 530.55 | -2.02% | 1,608,526 |
| Oct 27, 2026 | 525.70 | 544.60 | 521.80 | 541.50 | 541.50 | 3.69% | 2,834,260 |
| Oct 26, 2026 | 494.00 | 524.85 | 484.15 | 522.25 | 522.25 | 6.15% | 6,048,264 |
| Oct 23, 2026 | 520.00 | 521.55 | 490.00 | 492.00 | 492.00 | -5.91% | 3,613,609 |
| Oct 22, 2026 | 540.75 | 541.85 | 512.60 | 522.90 | 522.90 | -3.03% | 4,940,609 |
| Oct 21, 2026 | 605.90 | 608.70 | 534.05 | 539.25 | 539.25 | -10.99% | 8,755,273 |
| Oct 19, 2026 | 662.00 | 664.45 | 599.30 | 605.85 | 605.85 | -8.30% | 5,755,200 |
| Oct 16, 2026 | 664.60 | 665.95 | 654.00 | 660.70 | 660.70 | -0.32% | 1,527,055 |
| Oct 15, 2026 | 667.85 | 669.90 | 656.15 | 662.85 | 662.85 | -0.17% | 1,413,034 |
| Oct 14, 2026 | 661.00 | 666.00 | 656.15 | 663.95 | 663.95 | 0.60% | 869,109 |
| Oct 13, 2026 | 662.05 | 662.75 | 653.35 | 660.00 | 660.00 | -0.21% | 1,049,469 |
| Oct 12, 2026 | 661.50 | 669.70 | 659.75 | 661.40 | 661.40 | 0.22% | 876,705 |
| Oct 9, 2026 | 662.00 | 665.45 | 650.10 | 659.95 | 659.95 | -0.02% | 1,229,039 |
| Oct 8, 2026 | 675.55 | 675.55 | 657.95 | 660.05 | 660.05 | -1.92% | 1,268,759 |
| Oct 7, 2026 | 666.00 | 676.05 | 664.05 | 672.95 | 672.95 | 0.66% | 1,404,959 |
| Oct 6, 2026 | 664.00 | 670.00 | 661.30 | 668.55 | 668.55 | 1.32% | 1,016,587 |
| Oct 5, 2026 | 665.95 | 672.50 | 656.50 | 659.85 | 659.85 | -0.80% | 876,519 |
| Oct 1, 2026 | 675.25 | 677.75 | 658.70 | 665.15 | 665.15 | -1.87% | 1,431,438 |
| Sep 30, 2026 | 667.10 | 687.30 | 667.10 | 677.80 | 677.80 | 1.53% | 2,047,533 |
| Sep 29, 2026 | 666.90 | 676.60 | 663.40 | 667.60 | 667.60 | -0.35% | 1,686,772 |
| Sep 28, 2026 | 677.10 | 678.95 | 666.60 | 669.95 | 669.95 | -1.30% | 1,391,854 |
| Sep 25, 2026 | 676.90 | 684.95 | 674.30 | 678.75 | 678.75 | 0.57% | 1,351,330 |
| Sep 24, 2026 | 664.45 | 682.50 | 660.00 | 674.90 | 674.90 | 1.07% | 1,849,598 |
| Sep 23, 2026 | 672.00 | 674.45 | 666.40 | 667.75 | 667.75 | -0.25% | 1,372,793 |
| Sep 22, 2026 | 676.35 | 678.70 | 668.05 | 669.45 | 669.45 | -1.03% | 2,081,157 |
| Sep 21, 2026 | 678.00 | 692.80 | 672.10 | 676.45 | 676.45 | 0.16% | 2,961,942 |
| Sep 18, 2026 | 656.50 | 678.85 | 654.10 | 675.35 | 675.35 | 3.37% | 2,687,060 |
| Sep 17, 2026 | 655.00 | 661.80 | 648.15 | 653.35 | 653.35 | 0.08% | 1,154,408 |
| Sep 16, 2026 | 640.00 | 657.25 | 636.30 | 652.80 | 652.80 | 2.44% | 4,620,164 |
| Sep 15, 2026 | 665.00 | 667.40 | 632.50 | 637.25 | 637.25 | -4.16% | 7,510,515 |
| Sep 11, 2026 | 660.00 | 666.00 | 654.20 | 664.90 | 664.90 | 0.17% | 1,420,588 |
| Sep 10, 2026 | 666.50 | 671.00 | 662.00 | 663.75 | 663.75 | -0.49% | 906,421 |
| Sep 9, 2026 | 672.00 | 673.00 | 661.20 | 667.05 | 667.05 | -0.54% | 2,178,664 |
| Sep 8, 2026 | 676.30 | 680.50 | 667.15 | 670.65 | 670.65 | -0.30% | 1,689,241 |
| Sep 7, 2026 | 666.00 | 687.00 | 666.00 | 672.65 | 672.65 | 0.24% | 2,666,117 |
| Sep 4, 2026 | 664.40 | 674.65 | 660.75 | 671.05 | 671.05 | 1.37% | 2,597,175 |
| Sep 3, 2026 | 662.15 | 665.90 | 658.45 | 662.00 | 662.00 | 0.36% | 2,750,945 |
| Sep 2, 2026 | 672.50 | 683.80 | 654.00 | 659.60 | 659.60 | -3.12% | 10,982,851 |
| Sep 1, 2026 | 660.35 | 684.55 | 650.10 | 680.85 | 680.85 | 3.28% | 14,160,503 |
| Aug 31, 2026 | 673.00 | 674.80 | 654.40 | 659.20 | 659.20 | -2.04% | 4,860,217 |