Himadri Speciality Chemical Ltd.(IN:HSCL)
₹574.60+0.45 (+0.08%)
IN:HSCL
Himadri Speciality Chemical Ltd. historical prices
₹574.60
At close:+0.45 (+0.08%)
Want to see IN:HSCL full AI Analyst Report?
Himadri Speciality Chemical Ltd. (HSCL) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 576.00 | 586.50 | 571.30 | 574.60 | 574.60 | +0.08% | 133,371 | 0.65 |
| Nov 10, 2026 | 574.15 | 581.20 | 571.05 | 574.15 | 574.15 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 579.65 | 581.20 | 571.05 | 574.15 | 574.15 | +0.99% | 58,298 | 0.28 |
| Nov 06, 2026 | 564.00 | 571.40 | 552.40 | 568.50 | 568.50 | +0.06% | 91,658 | 0.43 |
| Nov 05, 2026 | 575.85 | 577.00 | 566.45 | 568.15 | 568.15 | +1.03% | 179,776 | 0.84 |
| Nov 04, 2026 | 530.40 | 565.00 | 524.65 | 562.35 | 562.35 | +6.32% | 187,079 | 0.88 |
| Nov 03, 2026 | 525.65 | 535.05 | 521.05 | 528.90 | 528.90 | +1.64% | 150,391 | 0.71 |
| Nov 02, 2026 | 511.35 | 526.95 | 510.75 | 520.35 | 520.35 | +2.10% | 135,023 | 0.64 |
| Oct 30, 2026 | 535.90 | 536.15 | 507.80 | 509.65 | 509.65 | -4.90% | 88,335 | 0.42 |
| Oct 29, 2026 | 530.00 | 539.25 | 528.30 | 535.90 | 535.90 | +0.91% | 144,675 | 0.68 |
| Oct 28, 2026 | 540.00 | 543.50 | 528.15 | 531.05 | 531.05 | -1.95% | 191,762 | 0.91 |
| Oct 27, 2026 | 525.95 | 544.70 | 522.25 | 541.60 | 541.60 | +3.80% | 224,321 | 1.07 |
| Oct 26, 2026 | 492.10 | 524.70 | 484.85 | 521.75 | 521.75 | +6.03% | 472,211 | 2.29 |
| Oct 23, 2026 | 519.00 | 521.50 | 490.40 | 492.10 | 492.10 | -5.97% | 374,198 | 1.79 |
| Oct 22, 2026 | 539.55 | 542.00 | 513.00 | 523.35 | 523.35 | -3.01% | 423,156 | 2.05 |
| Oct 21, 2026 | 606.00 | 609.20 | 534.05 | 539.60 | 539.60 | -10.93% | 403,388 | 1.98 |
| Oct 20, 2026 | 605.80 | 664.90 | 600.00 | 605.80 | 605.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 662.40 | 664.90 | 600.00 | 605.80 | 605.80 | -8.27% | 265,392 | 1.20 |
| Oct 16, 2026 | 663.60 | 665.95 | 654.00 | 660.40 | 660.40 | -0.26% | 55,560 | 0.23 |
| Oct 15, 2026 | 664.25 | 670.00 | 656.50 | 662.15 | 662.15 | -0.32% | 97,886 | 0.37 |
| Oct 14, 2026 | 660.25 | 666.00 | 656.00 | 664.25 | 664.25 | +0.67% | 45,435 | 0.16 |
| Oct 13, 2026 | 662.00 | 664.20 | 653.55 | 659.85 | 659.85 | -0.24% | 61,014 | 0.21 |
| Oct 12, 2026 | 663.40 | 669.70 | 659.90 | 661.45 | 661.45 | +0.30% | 34,569 | 0.12 |
| Oct 09, 2026 | 661.20 | 665.40 | 651.00 | 659.45 | 659.45 | -0.08% | 46,473 | 0.15 |
| Oct 08, 2026 | 674.25 | 674.25 | 657.60 | 660.00 | 660.00 | -1.92% | 45,266 | 0.15 |
| Oct 07, 2026 | 665.05 | 676.00 | 663.80 | 672.90 | 672.90 | +0.63% | 87,621 | 0.29 |
| Oct 06, 2026 | 664.80 | 670.00 | 660.60 | 668.70 | 668.70 | +1.35% | 32,187 | 0.10 |
| Oct 05, 2026 | 664.55 | 672.50 | 658.10 | 659.80 | 659.80 | -0.92% | 118,797 | 0.39 |
| Oct 02, 2026 | 665.95 | 677.75 | 658.50 | 665.95 | 665.95 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 675.60 | 677.75 | 658.50 | 665.95 | 665.95 | -1.72% | 125,518 | 0.38 |
| Sep 30, 2026 | 668.00 | 687.40 | 668.00 | 677.60 | 677.60 | +1.56% | 103,962 | 0.31 |
| Sep 29, 2026 | 666.00 | 676.30 | 663.05 | 667.20 | 667.20 | -0.43% | 98,764 | 0.29 |
| Sep 28, 2026 | 678.70 | 678.75 | 666.80 | 670.05 | 670.05 | -1.30% | 90,372 | 0.26 |
| Sep 25, 2026 | 675.80 | 684.85 | 674.15 | 678.85 | 678.85 | +0.53% | 140,369 | 0.39 |
| Sep 24, 2026 | 663.75 | 682.50 | 661.00 | 675.25 | 675.25 | +1.12% | 149,994 | 0.42 |
| Sep 23, 2026 | 679.95 | 679.95 | 666.85 | 667.80 | 667.80 | -0.20% | 38,942 | 0.11 |
| Sep 22, 2026 | 676.95 | 678.45 | 667.70 | 669.15 | 669.15 | -1.06% | 71,950 | 0.20 |
| Sep 21, 2026 | 679.40 | 692.70 | 673.50 | 676.35 | 676.35 | +0.31% | 143,131 | 0.38 |
| Sep 18, 2026 | 656.50 | 678.50 | 656.00 | 674.25 | 674.25 | +3.16% | 269,120 | 0.70 |
| Sep 17, 2026 | 653.05 | 661.40 | 648.15 | 653.60 | 653.60 | +0.09% | 100,263 | 0.26 |
| Sep 16, 2026 | 639.00 | 657.20 | 636.65 | 653.00 | 653.00 | +2.57% | 221,123 | 0.55 |
| Sep 15, 2026 | 664.85 | 667.45 | 633.00 | 636.65 | 636.65 | -4.24% | 258,103 | 0.64 |
| Sep 14, 2026 | 664.85 | 666.05 | 654.00 | 664.85 | 664.85 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 661.00 | 666.05 | 654.00 | 664.85 | 664.85 | +0.16% | 129,824 | 0.31 |
| Sep 10, 2026 | 666.00 | 675.00 | 661.70 | 663.80 | 663.80 | -0.29% | 42,528 | 0.10 |
| Sep 09, 2026 | 672.70 | 672.70 | 660.80 | 665.70 | 665.70 | -0.76% | 124,784 | 0.28 |
| Sep 08, 2026 | 677.40 | 680.70 | 667.05 | 670.80 | 670.80 | -0.26% | 115,252 | 0.25 |
| Sep 07, 2026 | 665.25 | 687.00 | 665.25 | 672.55 | 672.55 | +0.13% | 238,560 | 0.52 |
| Sep 04, 2026 | 671.75 | 674.75 | 661.00 | 671.65 | 671.65 | +1.50% | 115,667 | 0.25 |
| Sep 03, 2026 | 661.05 | 666.15 | 658.35 | 661.70 | 661.70 | +0.23% | 179,928 | 0.37 |
