Himadri Speciality Chemical Limited (NSE:HSCL)
India · Delayed Price · Currency is INR 758.00
-14.05 (-1.82%)
Aug 11, 2026, 3:30 PM IST
NSE:HSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 761.40 | 771.95 | 751.00 | 752.65 | 752.65 | -1.10% | 4,327,549 |
| Aug 6, 2026 | 753.05 | 769.40 | 748.15 | 761.00 | 761.00 | 1.61% | 2,555,878 |
| Aug 5, 2026 | 754.90 | 767.00 | 746.35 | 748.95 | 748.95 | -0.36% | 2,130,026 |
| Aug 4, 2026 | 752.00 | 760.00 | 740.95 | 751.65 | 751.65 | 0.13% | 2,503,579 |
| Aug 3, 2026 | 750.00 | 756.85 | 735.20 | 750.65 | 750.65 | - | 3,225,995 |
| Jul 31, 2026 | 763.60 | 781.90 | 742.50 | 750.65 | 750.65 | -1.30% | 4,621,023 |
| Jul 30, 2026 | 771.00 | 773.60 | 753.10 | 760.50 | 760.50 | -1.22% | 3,384,244 |
| Jul 29, 2026 | 753.00 | 771.80 | 750.25 | 769.90 | 769.90 | 2.70% | 5,770,526 |
| Jul 28, 2026 | 792.00 | 793.90 | 736.00 | 749.65 | 749.65 | -5.16% | 11,559,700 |
| Jul 27, 2026 | 793.20 | 794.00 | 771.05 | 790.45 | 790.45 | 0.11% | 7,101,930 |
| Jul 24, 2026 | 774.10 | 792.60 | 768.80 | 789.55 | 789.55 | 1.53% | 4,447,225 |
| Jul 23, 2026 | 764.95 | 782.00 | 747.10 | 777.65 | 777.65 | 1.22% | 9,425,589 |
| Jul 22, 2026 | 819.00 | 819.00 | 759.00 | 768.25 | 768.25 | -4.08% | 21,308,321 |
| 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 |