NSE:HSCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	819.00	819.00	793.75	811.65	-	1.34%	8,715,734
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
Jun 19, 2026	689.00	699.95	665.60	671.05	671.05	-2.79%	13,846,530
Jun 18, 2026	700.70	718.00	687.50	690.30	690.30	-1.54%	14,206,270
Jun 17, 2026	689.80	712.50	684.20	701.10	701.10	1.73%	12,294,880
Jun 16, 2026	672.00	695.00	663.40	689.20	689.20	3.03%	12,041,950
Jun 15, 2026	690.00	692.40	663.15	668.90	668.90	-1.70%	13,206,360
Jun 12, 2026	692.00	693.50	667.70	680.50	680.50	0.07%	16,776,390
Jun 11, 2026	687.50	704.50	673.15	680.05	680.05	-1.87%	12,918,710
Jun 10, 2026	682.00	707.45	663.00	693.00	693.00	1.99%	21,296,970
Jun 9, 2026	663.00	683.20	647.40	679.50	679.50	1.84%	14,690,494
Jun 8, 2026	680.00	692.15	633.80	667.20	667.20	-2.61%	26,999,921
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