Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 597.00
-20.05 (-3.25%)
May 15, 2026, 3:30 PM IST
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 620.00 | 624.20 | 588.15 | 596.00 | 596.00 | -3.41% | 7,890,942 |
| May 14, 2026 | 617.50 | 632.50 | 611.10 | 617.05 | 617.05 | -0.27% | 4,558,922 |
| May 13, 2026 | 606.00 | 631.05 | 580.80 | 618.70 | 618.70 | 1.81% | 13,151,585 |
| May 12, 2026 | 615.50 | 628.60 | 598.80 | 607.70 | 607.70 | -1.34% | 19,156,210 |
| May 11, 2026 | 631.95 | 632.00 | 609.20 | 615.95 | 615.95 | -3.40% | 15,397,336 |
| May 8, 2026 | 618.00 | 646.90 | 611.10 | 637.65 | 637.65 | 3.70% | 12,389,012 |
| May 7, 2026 | 640.00 | 646.50 | 610.00 | 614.90 | 614.90 | -3.19% | 9,678,191 |
| May 6, 2026 | 609.40 | 654.45 | 600.25 | 635.15 | 635.15 | 3.33% | 15,500,586 |
| May 5, 2026 | 610.00 | 628.00 | 601.80 | 614.70 | 614.70 | 0.79% | 16,746,158 |
| May 4, 2026 | 619.15 | 642.60 | 587.40 | 609.90 | 609.90 | 0.35% | 15,427,013 |
| Apr 30, 2026 | 603.95 | 624.00 | 595.20 | 607.75 | 607.75 | 1.02% | 13,260,089 |
| Apr 29, 2026 | 573.55 | 608.50 | 570.05 | 601.60 | 601.60 | 5.29% | 10,045,746 |
| Apr 28, 2026 | 571.00 | 582.60 | 563.75 | 571.40 | 571.40 | 0.13% | 9,311,132 |
| Apr 27, 2026 | 577.00 | 583.70 | 544.50 | 570.65 | 570.65 | 0.79% | 21,019,872 |
| Apr 24, 2026 | 549.00 | 605.00 | 548.15 | 566.15 | 566.15 | 5.59% | 77,258,510 |
| Apr 23, 2026 | 522.00 | 538.20 | 522.00 | 536.20 | 536.20 | 2.50% | 3,980,730 |
| Apr 22, 2026 | 510.00 | 525.25 | 509.05 | 523.10 | 523.10 | 3.27% | 3,171,788 |
| Apr 21, 2026 | 490.00 | 513.45 | 487.00 | 506.55 | 506.55 | 3.59% | 6,547,185 |
| Apr 20, 2026 | 496.00 | 496.00 | 482.65 | 489.00 | 489.00 | -0.92% | 5,461,730 |
| Apr 17, 2026 | 491.20 | 495.50 | 487.70 | 493.55 | 493.55 | 0.96% | 2,566,918 |
| Apr 16, 2026 | 494.50 | 498.00 | 485.35 | 488.85 | 488.85 | -0.33% | 3,588,804 |
| Apr 15, 2026 | 476.00 | 491.40 | 474.25 | 490.45 | 490.45 | 4.23% | 3,147,772 |
| Apr 13, 2026 | 463.00 | 474.40 | 456.20 | 470.55 | 470.55 | -0.07% | 3,018,407 |
| Apr 10, 2026 | 466.00 | 473.50 | 460.95 | 470.90 | 470.90 | 1.31% | 2,331,267 |
| Apr 9, 2026 | 464.75 | 466.70 | 455.05 | 464.80 | 464.80 | -0.91% | 3,088,288 |
| Apr 8, 2026 | 470.00 | 478.05 | 458.65 | 469.05 | 469.05 | 2.84% | 3,874,303 |
| Apr 7, 2026 | 448.00 | 463.20 | 436.20 | 456.10 | 456.10 | 1.02% | 3,175,113 |
| Apr 6, 2026 | 446.85 | 454.20 | 431.55 | 451.50 | 451.50 | 0.75% | 3,197,443 |
| Apr 2, 2026 | 439.15 | 451.50 | 427.80 | 448.15 | 448.15 | 0.29% | 4,078,044 |
| Apr 1, 2026 | 452.30 | 465.60 | 441.20 | 446.85 | 446.85 | 1.19% | 3,637,095 |
| Mar 30, 2026 | 439.00 | 445.70 | 423.20 | 441.60 | 441.60 | -0.51% | 4,719,867 |
| Mar 27, 2026 | 458.00 | 463.80 | 440.00 | 443.85 | 443.85 | -3.73% | 3,460,190 |
| Mar 25, 2026 | 449.00 | 471.00 | 445.70 | 461.05 | 461.05 | 3.46% | 2,188,259 |
| Mar 24, 2026 | 439.85 | 451.90 | 431.00 | 445.65 | 445.65 | 1.71% | 3,325,540 |
| Mar 23, 2026 | 445.00 | 446.20 | 429.50 | 438.15 | 438.15 | -2.94% | 2,277,031 |
| Mar 20, 2026 | 455.00 | 459.05 | 443.35 | 451.40 | 451.40 | -0.25% | 2,332,864 |
| Mar 19, 2026 | 445.00 | 458.75 | 431.70 | 452.55 | 452.55 | -0.22% | 2,321,173 |
| Mar 18, 2026 | 449.00 | 458.60 | 436.30 | 453.55 | 453.55 | 1.48% | 1,713,826 |
| Mar 17, 2026 | 441.90 | 450.50 | 424.80 | 446.95 | 446.95 | 1.38% | 2,055,941 |
| Mar 16, 2026 | 434.00 | 444.90 | 421.00 | 440.85 | 440.85 | 0.46% | 1,921,374 |
| Mar 13, 2026 | 449.50 | 449.50 | 433.00 | 438.85 | 438.85 | -3.13% | 1,504,559 |
| Mar 12, 2026 | 444.60 | 456.10 | 428.40 | 453.05 | 453.05 | 1.35% | 1,571,524 |
| Mar 11, 2026 | 451.50 | 454.65 | 443.65 | 447.00 | 447.00 | -0.97% | 1,031,675 |
| Mar 10, 2026 | 450.50 | 455.00 | 439.05 | 451.40 | 451.40 | 2.56% | 1,037,055 |
| Mar 9, 2026 | 443.15 | 444.50 | 425.00 | 440.15 | 440.15 | -2.47% | 2,083,065 |
| Mar 6, 2026 | 452.30 | 458.20 | 449.40 | 451.30 | 451.30 | -1.34% | 987,944 |
| Mar 5, 2026 | 443.15 | 466.95 | 443.15 | 457.45 | 457.45 | 3.43% | 3,081,382 |
| Mar 4, 2026 | 448.85 | 454.95 | 437.10 | 442.30 | 442.30 | -3.31% | 1,954,413 |
| Mar 2, 2026 | 466.00 | 476.30 | 452.85 | 457.45 | 457.45 | -5.65% | 1,792,331 |
| Feb 27, 2026 | 484.00 | 486.95 | 480.00 | 484.85 | 484.85 | 0.36% | 548,425 |