NSE:HSCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	645.75	698.00	624.20	685.05	685.05	6.71%	24,445,670
Jun 4, 2026	602.00	646.00	602.00	642.00	642.00	6.64%	19,227,270
Jun 3, 2026	609.00	614.70	580.90	602.05	602.05	-0.83%	11,405,270
Jun 2, 2026	600.00	611.50	592.65	607.10	607.10	0.61%	7,233,121
Jun 1, 2026	604.00	612.25	588.60	603.40	603.40	-0.50%	8,763,874
May 29, 2026	611.00	614.15	595.00	606.45	606.45	-0.12%	6,139,031
May 27, 2026	607.90	625.00	603.75	607.20	607.20	0.13%	8,455,044
May 26, 2026	595.50	619.95	593.60	606.40	606.40	2.22%	6,911,907
May 25, 2026	587.00	597.00	578.05	593.25	593.25	1.04%	6,111,518
May 22, 2026	596.00	597.40	579.35	587.15	587.15	-0.44%	5,185,493
May 21, 2026	584.00	607.95	577.10	590.55	589.75	1.57%	11,914,060
May 20, 2026	558.00	586.35	555.75	581.40	580.61	3.13%	5,599,067
May 19, 2026	557.00	596.60	539.60	563.75	562.99	2.22%	20,865,970
May 18, 2026	593.20	595.65	546.35	551.50	550.75	-7.47%	8,758,965
May 15, 2026	620.00	624.20	588.15	596.00	595.19	-3.41%	7,890,942
May 14, 2026	617.50	632.50	611.10	617.05	616.21	-0.27%	4,558,922
May 13, 2026	606.00	631.05	580.80	618.70	617.86	1.81%	13,151,580
May 12, 2026	615.50	628.60	598.80	607.70	606.88	-1.34%	19,156,210
May 11, 2026	631.95	632.00	609.20	615.95	615.12	-3.40%	15,397,330
May 8, 2026	618.00	646.90	611.10	637.65	636.79	3.70%	12,389,010
May 7, 2026	640.00	646.50	610.00	614.90	614.07	-3.19%	9,678,191
May 6, 2026	609.40	654.45	600.25	635.15	634.29	3.33%	15,500,580
May 5, 2026	610.00	628.00	601.80	614.70	613.87	0.79%	16,746,150
May 4, 2026	619.15	642.60	587.40	609.90	609.07	0.35%	15,427,010
Apr 30, 2026	603.95	624.00	595.20	607.75	606.93	1.02%	13,260,080
Apr 29, 2026	573.55	608.50	570.05	601.60	600.79	5.29%	10,045,740
Apr 28, 2026	571.00	582.60	563.75	571.40	570.63	0.13%	9,311,132
Apr 27, 2026	577.00	583.70	544.50	570.65	569.88	0.79%	21,019,870
Apr 24, 2026	549.00	605.00	548.15	566.15	565.38	5.59%	77,258,510
Apr 23, 2026	522.00	538.20	522.00	536.20	535.47	2.50%	3,980,730
Apr 22, 2026	510.00	525.25	509.05	523.10	522.39	3.27%	3,171,788
Apr 21, 2026	490.00	513.45	487.00	506.55	505.86	3.59%	6,547,185
Apr 20, 2026	496.00	496.00	482.65	489.00	488.34	-0.92%	5,461,730
Apr 17, 2026	491.20	495.50	487.70	493.55	492.88	0.96%	2,566,918
Apr 16, 2026	494.50	498.00	485.35	488.85	488.19	-0.33%	3,588,761
Apr 15, 2026	476.00	491.40	474.25	490.45	489.79	4.23%	3,147,772
Apr 13, 2026	463.00	474.40	456.20	470.55	469.91	-0.07%	3,018,407
Apr 10, 2026	466.00	473.50	460.95	470.90	470.26	1.31%	2,331,267
Apr 9, 2026	464.75	466.70	455.05	464.80	464.17	-0.91%	3,088,288
Apr 8, 2026	470.00	478.05	458.65	469.05	468.41	2.84%	3,874,303
Apr 7, 2026	448.00	463.20	436.20	456.10	455.48	1.02%	3,174,290
Apr 6, 2026	446.85	454.20	431.55	451.50	450.89	0.75%	3,197,443
Apr 2, 2026	439.15	451.50	427.80	448.15	447.54	0.29%	4,078,044
Apr 1, 2026	452.30	465.60	441.20	446.85	446.24	1.19%	3,637,095
Mar 30, 2026	439.00	445.70	423.20	441.60	441.00	-0.51%	4,719,867
Mar 27, 2026	458.00	463.80	440.00	443.85	443.25	-3.73%	3,460,190
Mar 25, 2026	449.00	471.00	445.70	461.05	460.43	3.46%	2,188,259
Mar 24, 2026	439.85	451.90	431.00	445.65	445.05	1.71%	3,325,540
Mar 23, 2026	445.00	446.20	429.50	438.15	437.56	-2.94%	2,277,031
Mar 20, 2026	455.00	459.05	443.35	451.40	450.79	-0.25%	2,332,864