Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 539.25
-66.60 (-10.99%)
Oct 21, 2026, 3:30 PM IST
NSE:HSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 605.90 | 608.70 | 534.60 | 539.25 | 539.25 | -10.99% | 8,755,273 |
| Oct 19, 2026 | 662.00 | 664.45 | 599.30 | 605.85 | 605.85 | -8.30% | 5,755,200 |
| Oct 16, 2026 | 664.60 | 665.95 | 654.00 | 660.70 | 660.70 | -0.32% | 1,527,055 |
| Oct 15, 2026 | 667.85 | 669.90 | 656.15 | 662.85 | 662.85 | -0.17% | 1,413,034 |
| Oct 14, 2026 | 661.00 | 666.00 | 656.15 | 663.95 | 663.95 | 0.60% | 869,109 |
| Oct 13, 2026 | 662.05 | 662.75 | 653.35 | 660.00 | 660.00 | -0.21% | 1,049,469 |
| Oct 12, 2026 | 661.50 | 669.70 | 659.75 | 661.40 | 661.40 | 0.22% | 876,705 |
| Oct 9, 2026 | 662.00 | 665.45 | 650.10 | 659.95 | 659.95 | -0.02% | 1,229,039 |
| Oct 8, 2026 | 675.55 | 675.55 | 657.95 | 660.05 | 660.05 | -1.92% | 1,268,759 |
| Oct 7, 2026 | 666.00 | 676.05 | 664.05 | 672.95 | 672.95 | 0.66% | 1,404,959 |
| Oct 6, 2026 | 664.00 | 670.00 | 661.30 | 668.55 | 668.55 | 1.32% | 1,016,587 |
| Oct 5, 2026 | 665.95 | 672.50 | 656.50 | 659.85 | 659.85 | -0.80% | 876,519 |
| Oct 1, 2026 | 675.25 | 677.75 | 658.70 | 665.15 | 665.15 | -1.87% | 1,431,438 |
| Sep 30, 2026 | 667.10 | 687.30 | 667.10 | 677.80 | 677.80 | 1.53% | 2,047,533 |
| Sep 29, 2026 | 666.90 | 676.60 | 663.40 | 667.60 | 667.60 | -0.35% | 1,686,772 |
| Sep 28, 2026 | 677.10 | 678.95 | 666.60 | 669.95 | 669.95 | -1.30% | 1,391,854 |
| Sep 25, 2026 | 676.90 | 684.95 | 674.30 | 678.75 | 678.75 | 0.57% | 1,351,330 |
| Sep 24, 2026 | 664.45 | 682.50 | 660.00 | 674.90 | 674.90 | 1.07% | 1,849,598 |
| Sep 23, 2026 | 672.00 | 674.45 | 666.40 | 667.75 | 667.75 | -0.25% | 1,372,793 |
| Sep 22, 2026 | 676.35 | 678.70 | 668.05 | 669.45 | 669.45 | -1.03% | 2,081,157 |
| Sep 21, 2026 | 678.00 | 692.80 | 672.10 | 676.45 | 676.45 | 0.16% | 2,961,942 |
| Sep 18, 2026 | 656.50 | 678.85 | 654.10 | 675.35 | 675.35 | 3.37% | 2,687,060 |
| Sep 17, 2026 | 655.00 | 661.80 | 648.15 | 653.35 | 653.35 | 0.08% | 1,154,408 |
| Sep 16, 2026 | 640.00 | 657.25 | 636.30 | 652.80 | 652.80 | 2.44% | 4,620,164 |
| Sep 15, 2026 | 665.00 | 667.40 | 632.50 | 637.25 | 637.25 | -4.16% | 7,510,515 |
| Sep 11, 2026 | 660.00 | 666.00 | 654.20 | 664.90 | 664.90 | 0.17% | 1,420,588 |
| Sep 10, 2026 | 666.50 | 671.00 | 662.00 | 663.75 | 663.75 | -0.49% | 906,421 |
| Sep 9, 2026 | 672.00 | 673.00 | 661.20 | 667.05 | 667.05 | -0.54% | 2,178,664 |
| Sep 8, 2026 | 676.30 | 680.50 | 667.15 | 670.65 | 670.65 | -0.30% | 1,689,241 |
| Sep 7, 2026 | 666.00 | 687.00 | 666.00 | 672.65 | 672.65 | 0.24% | 2,666,117 |
| Sep 4, 2026 | 664.40 | 674.65 | 660.75 | 671.05 | 671.05 | 1.37% | 2,597,175 |
| Sep 3, 2026 | 662.15 | 665.90 | 658.45 | 662.00 | 662.00 | 0.36% | 2,750,945 |
| Sep 2, 2026 | 672.50 | 683.80 | 654.00 | 659.60 | 659.60 | -3.12% | 10,982,851 |
| Sep 1, 2026 | 660.35 | 684.55 | 650.10 | 680.85 | 680.85 | 3.28% | 14,160,503 |
| Aug 31, 2026 | 673.00 | 674.80 | 654.40 | 659.20 | 659.20 | -2.04% | 4,860,217 |
| 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 |