Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 659.20
-13.75 (-2.04%)
Aug 31, 2026, 3:29 PM IST
NSE:HSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 673.00 | 674.80 | 654.55 | 657.00 | - | -2.37% | 4,860,200 |
| Aug 28, 2026 | 677.15 | 683.80 | 667.65 | 672.95 | 672.95 | -0.21% | 8,440,567 |
| Aug 27, 2026 | 663.90 | 676.60 | 657.50 | 674.35 | 674.35 | 1.58% | 7,924,818 |
| Aug 26, 2026 | 664.50 | 676.00 | 655.15 | 663.85 | 663.85 | 0.62% | 6,849,204 |
| Aug 25, 2026 | 662.50 | 666.25 | 652.00 | 659.75 | 659.75 | -0.37% | 3,736,145 |
| Aug 24, 2026 | 660.45 | 684.75 | 657.10 | 662.20 | 662.20 | 1.19% | 11,631,592 |
| Aug 21, 2026 | 705.10 | 711.00 | 650.00 | 654.40 | 654.40 | -7.07% | 17,256,079 |
| Aug 20, 2026 | 755.00 | 767.60 | 695.50 | 704.20 | 704.20 | -6.14% | 12,482,496 |
| Aug 19, 2026 | 782.50 | 785.00 | 701.70 | 750.25 | 750.25 | -4.04% | 33,126,152 |
| Aug 18, 2026 | 786.95 | 789.80 | 768.50 | 781.80 | 781.80 | -0.71% | 3,303,592 |
| Aug 17, 2026 | 784.50 | 789.90 | 776.45 | 787.40 | 787.40 | 0.81% | 3,215,825 |
| Aug 14, 2026 | 781.00 | 794.50 | 775.15 | 781.05 | 781.05 | 0.37% | 3,402,990 |
| Aug 13, 2026 | 766.60 | 784.35 | 765.50 | 778.15 | 778.15 | 2.07% | 3,575,794 |
| Aug 12, 2026 | 760.00 | 764.95 | 756.10 | 762.40 | 762.40 | 0.91% | 2,240,303 |
| Aug 11, 2026 | 775.00 | 777.50 | 751.05 | 755.50 | 755.50 | -2.14% | 6,808,669 |
| Aug 10, 2026 | 753.05 | 779.80 | 752.00 | 772.05 | 772.05 | 2.58% | 3,188,066 |
| Aug 7, 2026 | 761.40 | 771.95 | 751.00 | 752.65 | 752.65 | -1.10% | 4,327,549 |
| Aug 6, 2026 | 753.05 | 769.40 | 748.15 | 761.00 | 761.00 | 1.61% | 2,555,878 |
| Aug 5, 2026 | 754.90 | 767.00 | 746.35 | 748.95 | 748.95 | -0.36% | 2,130,026 |
| Aug 4, 2026 | 752.00 | 760.00 | 740.95 | 751.65 | 751.65 | 0.13% | 2,503,579 |
| Aug 3, 2026 | 750.00 | 756.85 | 735.20 | 750.65 | 750.65 | - | 3,225,995 |
| Jul 31, 2026 | 763.60 | 781.90 | 742.50 | 750.65 | 750.65 | -1.30% | 4,621,023 |
| Jul 30, 2026 | 771.00 | 773.60 | 753.10 | 760.50 | 760.50 | -1.22% | 3,384,244 |
| Jul 29, 2026 | 753.00 | 771.80 | 750.25 | 769.90 | 769.90 | 2.70% | 5,770,526 |
| Jul 28, 2026 | 792.00 | 793.90 | 736.00 | 749.65 | 749.65 | -5.16% | 11,559,700 |
| Jul 27, 2026 | 793.20 | 794.00 | 771.05 | 790.45 | 790.45 | 0.11% | 7,101,930 |
| Jul 24, 2026 | 774.10 | 792.60 | 768.80 | 789.55 | 789.55 | 1.53% | 4,447,225 |
| Jul 23, 2026 | 764.95 | 782.00 | 747.10 | 777.65 | 777.65 | 1.22% | 9,425,589 |
| Jul 22, 2026 | 819.00 | 819.00 | 759.00 | 768.25 | 768.25 | -4.08% | 21,308,321 |
| Jul 21, 2026 | 771.00 | 819.50 | 767.20 | 800.90 | 800.90 | 4.03% | 21,404,570 |
| Jul 20, 2026 | 742.05 | 786.85 | 741.10 | 769.90 | 769.90 | 3.82% | 18,133,640 |
| Jul 17, 2026 | 727.50 | 744.50 | 706.55 | 741.55 | 741.55 | 2.66% | 18,316,544 |
| Jul 16, 2026 | 690.00 | 734.00 | 687.65 | 722.35 | 722.35 | 5.99% | 28,438,175 |
| Jul 15, 2026 | 676.00 | 684.50 | 674.00 | 681.55 | 681.55 | 1.51% | 6,528,408 |
| Jul 14, 2026 | 662.50 | 674.70 | 660.05 | 671.40 | 671.40 | 1.25% | 5,549,481 |
| Jul 13, 2026 | 658.60 | 669.80 | 653.00 | 663.10 | 663.10 | 0.40% | 4,418,989 |
| Jul 10, 2026 | 656.00 | 664.95 | 654.40 | 660.45 | 660.45 | 1.60% | 2,613,472 |
| Jul 9, 2026 | 642.00 | 659.55 | 638.50 | 650.05 | 650.05 | 1.44% | 4,897,333 |
| Jul 8, 2026 | 642.40 | 647.50 | 635.85 | 640.85 | 640.85 | -0.42% | 4,819,274 |
| Jul 7, 2026 | 685.00 | 693.00 | 639.00 | 643.55 | 643.55 | -5.93% | 23,524,955 |
| Jul 6, 2026 | 682.00 | 693.90 | 673.00 | 684.15 | 684.15 | 0.51% | 14,017,070 |
| Jul 3, 2026 | 667.00 | 689.65 | 666.00 | 680.65 | 680.65 | 2.72% | 7,010,858 |
| Jul 2, 2026 | 649.20 | 669.45 | 643.80 | 662.65 | 662.65 | 2.65% | 8,235,138 |
| Jul 1, 2026 | 678.70 | 684.00 | 640.00 | 645.55 | 645.55 | -4.95% | 18,649,588 |
| Jun 30, 2026 | 677.95 | 693.30 | 669.55 | 679.20 | 679.20 | 0.55% | 13,229,730 |
| Jun 29, 2026 | 677.95 | 681.85 | 663.30 | 675.50 | 675.50 | -0.38% | 14,119,959 |
| Jun 25, 2026 | 663.95 | 685.80 | 652.75 | 678.10 | 678.10 | 2.28% | 14,453,572 |
| Jun 24, 2026 | 637.75 | 667.95 | 630.05 | 663.00 | 663.00 | 3.72% | 10,544,357 |
| Jun 23, 2026 | 660.00 | 663.75 | 633.00 | 639.25 | 639.25 | -2.41% | 19,800,406 |
| Jun 22, 2026 | 676.95 | 677.00 | 648.60 | 655.05 | 655.05 | -2.38% | 24,307,326 |