Hindustan Organic Chemicals Limited (BOM:500449)
India
· Delayed Price · Currency is INR 34.03
+0.84 (2.53%)
At close: Apr 28, 2026
BOM:500449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.90 | 34.25 | 32.41 | 34.03 | 34.03 | 2.53% | 67,817 |
| Apr 27, 2026 | 31.58 | 33.45 | 31.58 | 33.19 | 33.19 | 5.97% | 124,549 |
| Apr 24, 2026 | 31.63 | 32.15 | 30.55 | 31.32 | 31.32 | -0.03% | 46,350 |
| Apr 23, 2026 | 31.04 | 31.64 | 30.13 | 31.33 | 31.33 | 0.93% | 33,053 |
| Apr 22, 2026 | 31.04 | 31.95 | 30.20 | 31.04 | 31.04 | -2.21% | 72,457 |
| Apr 21, 2026 | 34.00 | 34.20 | 31.00 | 31.74 | 31.74 | -4.83% | 156,399 |
| Apr 20, 2026 | 30.00 | 35.19 | 29.25 | 33.35 | 33.35 | 11.17% | 560,022 |
| Apr 17, 2026 | 30.19 | 30.90 | 29.50 | 30.00 | 30.00 | 1.63% | 92,387 |
| Apr 16, 2026 | 28.50 | 30.00 | 28.30 | 29.52 | 29.52 | 5.20% | 121,495 |
| Apr 15, 2026 | 28.65 | 28.80 | 27.50 | 28.06 | 28.06 | 0.21% | 81,996 |
| Apr 13, 2026 | 27.59 | 28.50 | 27.22 | 28.00 | 28.00 | 0.25% | 27,902 |
| Apr 10, 2026 | 27.71 | 28.25 | 27.01 | 27.93 | 27.93 | 0.50% | 67,777 |
| Apr 9, 2026 | 27.96 | 28.50 | 27.20 | 27.79 | 27.79 | -0.61% | 32,009 |
| Apr 8, 2026 | 26.80 | 28.50 | 26.80 | 27.96 | 27.96 | 5.87% | 68,281 |
| Apr 7, 2026 | 26.58 | 26.84 | 26.06 | 26.41 | 26.41 | -0.38% | 19,159 |
| Apr 6, 2026 | 25.96 | 26.99 | 25.96 | 26.51 | 26.51 | 2.12% | 33,409 |
| Apr 2, 2026 | 26.00 | 26.27 | 25.16 | 25.96 | 25.96 | -1.26% | 37,229 |
| Apr 1, 2026 | 22.25 | 26.38 | 22.25 | 26.29 | 26.29 | 19.55% | 140,892 |
| Mar 30, 2026 | 24.99 | 24.99 | 21.05 | 21.99 | 21.99 | -12.00% | 154,342 |
| Mar 27, 2026 | 26.11 | 26.35 | 24.70 | 24.99 | 24.99 | -3.44% | 185,561 |
| Mar 25, 2026 | 26.01 | 27.00 | 25.35 | 25.88 | 25.88 | -0.54% | 251,122 |
| Mar 24, 2026 | 27.39 | 27.59 | 25.56 | 26.02 | 26.02 | -2.36% | 156,261 |
| Mar 23, 2026 | 26.60 | 27.89 | 26.01 | 26.65 | 26.65 | -1.77% | 76,749 |
| Mar 20, 2026 | 27.01 | 28.20 | 26.94 | 27.13 | 27.13 | 0.44% | 105,642 |
| Mar 19, 2026 | 29.25 | 29.25 | 26.75 | 27.01 | 27.01 | -7.85% | 48,916 |
| Mar 18, 2026 | 27.51 | 29.65 | 27.00 | 29.31 | 29.31 | 6.50% | 105,181 |
| Mar 17, 2026 | 26.80 | 27.76 | 26.80 | 27.52 | 27.52 | 3.03% | 49,376 |
| Mar 16, 2026 | 27.86 | 28.30 | 26.60 | 26.71 | 26.71 | -4.16% | 42,972 |
| Mar 13, 2026 | 28.30 | 29.25 | 27.40 | 27.87 | 27.87 | -3.96% | 35,854 |
| Mar 12, 2026 | 28.88 | 29.13 | 28.24 | 29.02 | 29.02 | 1.75% | 48,245 |
| Mar 11, 2026 | 29.00 | 29.39 | 28.25 | 28.52 | 28.52 | -2.36% | 33,429 |
| Mar 10, 2026 | 29.45 | 29.45 | 28.31 | 29.21 | 29.21 | 0.62% | 47,155 |
| Mar 9, 2026 | 28.82 | 29.45 | 28.21 | 29.03 | 29.03 | 0.07% | 56,142 |
| Mar 6, 2026 | 28.86 | 29.88 | 28.86 | 29.01 | 29.01 | -0.41% | 60,048 |
| Mar 5, 2026 | 28.85 | 29.95 | 28.85 | 29.13 | 29.13 | 0.41% | 55,893 |
| Mar 4, 2026 | 29.30 | 29.31 | 28.89 | 29.01 | 29.01 | -1.59% | 22,502 |
| Mar 2, 2026 | 29.60 | 30.78 | 28.82 | 29.48 | 29.48 | -2.12% | 106,824 |
| Feb 27, 2026 | 30.06 | 30.58 | 29.71 | 30.12 | 30.12 | -0.89% | 23,211 |
| Feb 26, 2026 | 30.25 | 31.19 | 30.25 | 30.39 | 30.39 | -1.33% | 20,005 |
| Feb 25, 2026 | 30.51 | 31.52 | 30.51 | 30.80 | 30.80 | -2.32% | 47,609 |
| Feb 24, 2026 | 29.25 | 31.95 | 28.82 | 31.53 | 31.53 | 8.02% | 114,467 |
| Feb 23, 2026 | 29.10 | 30.00 | 28.82 | 29.19 | 29.19 | 0.14% | 24,058 |
| Feb 20, 2026 | 30.45 | 30.45 | 28.82 | 29.15 | 29.15 | -2.02% | 34,717 |
| Feb 19, 2026 | 30.65 | 31.60 | 29.60 | 29.75 | 29.75 | -1.85% | 48,970 |
| Feb 18, 2026 | 30.10 | 30.70 | 30.10 | 30.31 | 30.31 | -0.98% | 21,091 |
| Feb 17, 2026 | 30.75 | 30.89 | 30.00 | 30.61 | 30.61 | -0.10% | 17,508 |
| Feb 16, 2026 | 30.25 | 31.50 | 30.25 | 30.64 | 30.64 | -0.26% | 16,615 |
| Feb 13, 2026 | 31.74 | 31.74 | 30.50 | 30.72 | 30.72 | -3.31% | 17,668 |
| Feb 12, 2026 | 31.65 | 31.90 | 30.90 | 31.77 | 31.77 | 1.37% | 32,049 |
| Feb 11, 2026 | 31.90 | 31.90 | 30.70 | 31.34 | 31.34 | - | 24,413 |
| Feb 10, 2026 | 30.90 | 31.50 | 30.90 | 31.34 | 31.34 | 1.52% | 11,356 |
| Feb 9, 2026 | 31.40 | 31.40 | 30.75 | 30.87 | 30.87 | 0.19% | 30,738 |
| Feb 6, 2026 | 31.50 | 31.50 | 30.50 | 30.81 | 30.81 | -0.06% | 15,410 |
| Feb 5, 2026 | 31.17 | 31.39 | 30.66 | 30.83 | 30.83 | -1.09% | 22,052 |
| Feb 4, 2026 | 31.40 | 31.40 | 30.51 | 31.17 | 31.17 | 0.65% | 29,046 |
| Feb 3, 2026 | 30.73 | 31.95 | 30.11 | 30.97 | 30.97 | 0.78% | 52,392 |
| Feb 2, 2026 | 32.85 | 32.85 | 30.50 | 30.73 | 30.73 | -4.15% | 24,725 |
| Feb 1, 2026 | 31.90 | 33.00 | 30.36 | 32.06 | 32.06 | 1.26% | 63,364 |
| Jan 30, 2026 | 30.00 | 31.80 | 29.31 | 31.66 | 31.66 | 5.74% | 88,285 |
| Jan 29, 2026 | 29.84 | 30.29 | 29.60 | 29.94 | 29.94 | 0.37% | 28,002 |
| Jan 28, 2026 | 28.92 | 30.38 | 28.92 | 29.83 | 29.83 | 3.29% | 23,387 |
| Jan 27, 2026 | 29.60 | 30.45 | 28.50 | 28.88 | 28.88 | -2.76% | 44,573 |
| Jan 23, 2026 | 30.19 | 30.79 | 29.40 | 29.70 | 29.70 | -1.62% | 17,690 |
| Jan 22, 2026 | 29.67 | 30.60 | 29.67 | 30.19 | 30.19 | 1.75% | 30,000 |
| Jan 21, 2026 | 29.03 | 30.15 | 29.03 | 29.67 | 29.67 | 0.41% | 18,570 |
| Jan 20, 2026 | 30.12 | 30.86 | 29.32 | 29.55 | 29.55 | -4.34% | 32,320 |
| Jan 19, 2026 | 32.43 | 32.43 | 30.51 | 30.89 | 30.89 | -4.75% | 50,754 |
| Jan 16, 2026 | 31.99 | 33.00 | 31.99 | 32.43 | 32.43 | 2.43% | 91,476 |
| Jan 14, 2026 | 29.45 | 32.60 | 29.27 | 31.66 | 31.66 | 8.72% | 153,959 |
| Jan 13, 2026 | 29.22 | 29.91 | 28.95 | 29.12 | 29.12 | -0.34% | 49,212 |
| Jan 12, 2026 | 30.51 | 30.51 | 28.99 | 29.22 | 29.22 | -5.22% | 82,132 |
| Jan 9, 2026 | 31.04 | 32.60 | 30.00 | 30.83 | 30.83 | -2.37% | 38,966 |
| Jan 8, 2026 | 31.65 | 32.60 | 31.31 | 31.58 | 31.58 | -1.86% | 38,096 |
| Jan 7, 2026 | 32.01 | 32.79 | 32.01 | 32.18 | 32.18 | - | 12,410 |
| Jan 6, 2026 | 32.60 | 33.60 | 32.05 | 32.18 | 32.18 | -2.69% | 17,932 |
| Jan 5, 2026 | 33.15 | 34.30 | 32.63 | 33.07 | 33.07 | -2.01% | 56,969 |
| Jan 2, 2026 | 34.00 | 34.00 | 32.56 | 33.75 | 33.75 | 2.68% | 68,414 |
| Jan 1, 2026 | 32.20 | 33.28 | 31.31 | 32.87 | 32.87 | 2.91% | 48,176 |
| Dec 31, 2025 | 30.53 | 32.45 | 30.53 | 31.94 | 31.94 | 4.14% | 58,237 |
| Dec 30, 2025 | 30.50 | 31.15 | 30.20 | 30.67 | 30.67 | -0.07% | 31,967 |
| Dec 29, 2025 | 31.61 | 31.65 | 30.50 | 30.69 | 30.69 | -2.60% | 29,846 |
| Dec 26, 2025 | 31.20 | 32.80 | 31.06 | 31.51 | 31.51 | -1.01% | 36,248 |
| Dec 24, 2025 | 31.82 | 32.90 | 31.62 | 31.83 | 31.83 | 0.79% | 31,143 |
| Dec 23, 2025 | 30.13 | 32.81 | 30.11 | 31.58 | 31.58 | 4.81% | 73,770 |
| Dec 22, 2025 | 30.03 | 30.60 | 30.02 | 30.13 | 30.13 | 0.37% | 13,773 |
| Dec 19, 2025 | 30.17 | 30.67 | 29.26 | 30.02 | 30.02 | -0.53% | 14,932 |
| Dec 18, 2025 | 30.52 | 31.19 | 29.80 | 30.18 | 30.18 | -2.04% | 20,083 |
| Dec 17, 2025 | 31.90 | 31.91 | 30.20 | 30.81 | 30.81 | -2.22% | 19,626 |
| Dec 16, 2025 | 31.60 | 31.90 | 31.00 | 31.51 | 31.51 | 1.71% | 35,261 |
| Dec 15, 2025 | 30.44 | 31.50 | 30.01 | 30.98 | 30.98 | 2.28% | 60,571 |
| Dec 12, 2025 | 29.21 | 30.80 | 29.21 | 30.29 | 30.29 | 2.82% | 31,055 |
| Dec 11, 2025 | 29.50 | 30.00 | 29.20 | 29.46 | 29.46 | -0.81% | 5,990 |
| Dec 10, 2025 | 30.00 | 30.00 | 29.45 | 29.70 | 29.70 | 0.81% | 12,323 |
| Dec 9, 2025 | 29.80 | 29.89 | 28.08 | 29.46 | 29.46 | -2.03% | 30,081 |
| Dec 8, 2025 | 30.05 | 31.99 | 29.72 | 30.07 | 30.07 | -1.57% | 45,540 |
| Dec 5, 2025 | 30.70 | 31.50 | 30.30 | 30.55 | 30.55 | 0.96% | 36,018 |
| Dec 4, 2025 | 30.29 | 30.69 | 30.05 | 30.26 | 30.26 | -0.98% | 12,681 |
| Dec 3, 2025 | 30.90 | 30.95 | 30.10 | 30.56 | 30.56 | -0.65% | 6,224 |
| Dec 2, 2025 | 30.55 | 30.84 | 30.55 | 30.76 | 30.76 | 0.23% | 9,061 |
| Dec 1, 2025 | 31.70 | 31.70 | 30.55 | 30.69 | 30.69 | -0.65% | 15,922 |