NSE:HSCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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