Himadri Speciality Chemical Limited (NSE:HSCL)
India
· Delayed Price · Currency is INR 451.30
-6.15 (-1.34%)
At close: Mar 6, 2026
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 452.30 | 458.20 | 449.40 | 451.30 | 451.30 | -1.34% | 987,260 |
| 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% | 548,410 |
| Feb 26, 2026 | 485.05 | 486.65 | 477.40 | 483.10 | 483.10 | 0.01% | 1,145,138 |
| Feb 25, 2026 | 494.00 | 496.90 | 480.60 | 483.05 | 483.05 | -1.05% | 1,329,925 |
| Feb 24, 2026 | 489.05 | 496.25 | 485.15 | 488.20 | 488.20 | -0.44% | 1,366,504 |
| Feb 23, 2026 | 497.35 | 497.35 | 483.75 | 490.35 | 490.35 | 0.13% | 1,388,420 |
| Feb 20, 2026 | 473.30 | 492.45 | 472.00 | 489.70 | 489.70 | 3.49% | 2,835,143 |
| Feb 19, 2026 | 471.85 | 496.00 | 470.10 | 473.20 | 473.20 | 0.46% | 3,909,516 |
| Feb 18, 2026 | 469.90 | 479.50 | 464.20 | 471.05 | 471.05 | 0.98% | 1,968,077 |
| Feb 17, 2026 | 470.00 | 477.20 | 464.50 | 466.50 | 466.50 | -0.93% | 956,258 |
| Feb 16, 2026 | 450.50 | 475.80 | 447.00 | 470.90 | 470.90 | 4.56% | 2,108,351 |
| Feb 13, 2026 | 450.00 | 457.45 | 447.00 | 450.35 | 450.35 | -0.42% | 586,000 |
| Feb 12, 2026 | 456.90 | 456.90 | 450.00 | 452.25 | 452.25 | -0.67% | 390,938 |
| Feb 11, 2026 | 463.00 | 464.10 | 454.70 | 455.30 | 455.30 | -1.17% | 479,893 |
| Feb 10, 2026 | 453.40 | 462.20 | 453.20 | 460.70 | 460.70 | 0.99% | 837,127 |
| Feb 9, 2026 | 458.50 | 464.50 | 452.00 | 456.20 | 456.20 | 0.22% | 1,144,701 |
| Feb 6, 2026 | 454.75 | 458.75 | 452.50 | 455.20 | 455.20 | -0.02% | 384,707 |
| Feb 5, 2026 | 460.00 | 465.60 | 450.95 | 455.30 | 455.30 | -0.80% | 1,153,466 |
| Feb 4, 2026 | 461.60 | 465.60 | 456.00 | 458.95 | 458.95 | -0.57% | 1,306,954 |
| Feb 3, 2026 | 475.00 | 479.45 | 459.75 | 461.60 | 461.60 | 0.25% | 2,085,592 |
| Feb 2, 2026 | 445.55 | 472.00 | 444.05 | 460.45 | 460.45 | 3.34% | 3,185,438 |
| Feb 1, 2026 | 461.00 | 473.50 | 441.15 | 445.55 | 445.55 | -3.30% | 794,590 |
| Jan 30, 2026 | 460.00 | 468.90 | 455.95 | 460.75 | 460.75 | -0.01% | 818,987 |
| Jan 29, 2026 | 447.00 | 474.90 | 445.00 | 460.80 | 460.80 | 2.71% | 1,221,325 |
| Jan 28, 2026 | 448.25 | 453.95 | 446.50 | 448.65 | 448.65 | 0.09% | 543,764 |
| Jan 27, 2026 | 446.40 | 458.50 | 441.80 | 448.25 | 448.25 | 0.32% | 677,646 |
| Jan 23, 2026 | 460.95 | 463.80 | 444.00 | 446.80 | 446.80 | -2.60% | 578,372 |
| Jan 22, 2026 | 460.00 | 471.00 | 453.05 | 458.75 | 458.75 | 1.63% | 1,169,385 |
| Jan 21, 2026 | 449.00 | 458.00 | 439.00 | 451.40 | 451.40 | 0.55% | 1,511,123 |
| Jan 20, 2026 | 462.00 | 465.70 | 444.35 | 448.95 | 448.95 | -2.82% | 1,079,455 |
| Jan 19, 2026 | 477.00 | 481.60 | 459.50 | 462.00 | 462.00 | -2.26% | 1,264,991 |
| Jan 16, 2026 | 472.60 | 481.00 | 470.25 | 472.70 | 472.70 | 0.50% | 1,022,265 |
| Jan 14, 2026 | 473.90 | 476.65 | 466.80 | 470.35 | 470.35 | -0.76% | 534,266 |
| Jan 13, 2026 | 472.00 | 482.50 | 472.00 | 473.95 | 473.95 | 0.63% | 466,757 |
| Jan 12, 2026 | 469.00 | 473.00 | 457.25 | 471.00 | 471.00 | 0.02% | 1,331,742 |
| Jan 9, 2026 | 478.25 | 479.70 | 467.50 | 470.90 | 470.90 | -1.23% | 733,933 |
| Jan 8, 2026 | 479.50 | 484.90 | 471.70 | 476.75 | 476.75 | -0.98% | 620,164 |
| Jan 7, 2026 | 481.55 | 486.00 | 477.40 | 481.45 | 481.45 | 0.31% | 602,997 |
| Jan 6, 2026 | 490.00 | 491.20 | 477.60 | 479.95 | 479.95 | -1.99% | 735,637 |
| Jan 5, 2026 | 491.85 | 498.80 | 486.95 | 489.70 | 489.70 | -0.87% | 997,134 |
| Jan 2, 2026 | 487.40 | 497.05 | 486.50 | 494.00 | 494.00 | 1.77% | 1,213,228 |
| Jan 1, 2026 | 487.75 | 490.20 | 484.00 | 485.40 | 485.40 | -0.50% | 297,411 |
| Dec 31, 2025 | 490.10 | 493.40 | 485.35 | 487.85 | 487.85 | -0.29% | 897,666 |
| Dec 30, 2025 | 481.00 | 491.50 | 476.50 | 489.25 | 489.25 | 1.45% | 1,432,828 |
| Dec 29, 2025 | 485.00 | 488.50 | 475.15 | 482.25 | 482.25 | -0.06% | 809,950 |
| Dec 26, 2025 | 482.90 | 494.35 | 481.00 | 482.55 | 482.55 | -0.07% | 1,132,003 |
| Dec 24, 2025 | 479.00 | 485.50 | 477.35 | 482.90 | 482.90 | 0.24% | 928,093 |
| Dec 23, 2025 | 486.00 | 491.50 | 480.00 | 481.75 | 481.75 | -0.30% | 1,256,839 |
| Dec 22, 2025 | 479.80 | 488.40 | 473.00 | 483.20 | 483.20 | 1.01% | 957,608 |
| Dec 19, 2025 | 466.00 | 480.75 | 459.10 | 478.35 | 478.35 | 3.28% | 1,170,689 |
| Dec 18, 2025 | 462.50 | 467.00 | 460.20 | 463.15 | 463.15 | -0.43% | 473,792 |
| Dec 17, 2025 | 470.10 | 472.20 | 463.60 | 465.15 | 465.15 | -1.05% | 602,016 |
| Dec 16, 2025 | 474.50 | 476.30 | 469.00 | 470.10 | 470.10 | -1.42% | 501,080 |
| Dec 15, 2025 | 466.85 | 478.30 | 463.00 | 476.85 | 476.85 | 2.43% | 1,192,994 |
| Dec 12, 2025 | 462.00 | 474.40 | 461.50 | 465.55 | 465.55 | 1.37% | 864,587 |
| Dec 11, 2025 | 462.00 | 464.25 | 455.40 | 459.25 | 459.25 | -0.92% | 705,651 |
| Dec 10, 2025 | 456.50 | 471.50 | 456.50 | 463.50 | 463.50 | 1.40% | 1,565,464 |
| Dec 9, 2025 | 458.70 | 461.20 | 452.35 | 457.10 | 457.10 | -1.11% | 1,038,584 |
| Dec 8, 2025 | 471.00 | 475.40 | 458.55 | 462.25 | 462.25 | -3.04% | 1,888,468 |
| Dec 5, 2025 | 462.35 | 483.00 | 460.25 | 476.75 | 476.75 | 3.11% | 9,501,190 |
| Dec 4, 2025 | 447.65 | 469.50 | 445.25 | 462.35 | 462.35 | 2.85% | 3,599,088 |
| Dec 3, 2025 | 434.10 | 454.00 | 433.40 | 449.55 | 449.55 | 3.67% | 3,012,879 |
| Dec 2, 2025 | 438.80 | 439.20 | 432.05 | 433.65 | 433.65 | -0.83% | 401,437 |
| Dec 1, 2025 | 438.50 | 442.95 | 435.10 | 437.30 | 437.30 | -0.07% | 335,648 |
| Nov 28, 2025 | 445.15 | 445.15 | 436.00 | 437.60 | 437.60 | -1.70% | 368,662 |
| Nov 27, 2025 | 448.60 | 450.70 | 442.20 | 445.15 | 445.15 | -0.29% | 446,171 |
| Nov 26, 2025 | 440.70 | 448.00 | 434.35 | 446.45 | 446.45 | 1.32% | 785,002 |
| Nov 25, 2025 | 425.00 | 449.70 | 425.00 | 440.65 | 440.65 | 4.42% | 7,407,896 |
| Nov 24, 2025 | 440.00 | 441.25 | 418.50 | 422.00 | 422.00 | -4.21% | 1,206,778 |
| Nov 21, 2025 | 444.75 | 447.80 | 439.00 | 440.55 | 440.55 | -1.28% | 440,598 |
| Nov 20, 2025 | 453.05 | 453.75 | 442.50 | 446.25 | 446.25 | -1.17% | 455,094 |
| Nov 19, 2025 | 450.50 | 454.40 | 447.70 | 451.55 | 451.55 | 0.22% | 321,668 |
| Nov 18, 2025 | 456.90 | 457.30 | 450.00 | 450.55 | 450.55 | -1.25% | 280,338 |
| Nov 17, 2025 | 454.00 | 458.75 | 453.35 | 456.25 | 456.25 | 0.36% | 297,595 |
| Nov 14, 2025 | 456.00 | 460.05 | 453.25 | 454.60 | 454.60 | -0.44% | 462,167 |
| Nov 13, 2025 | 459.75 | 464.20 | 456.00 | 456.60 | 456.60 | -0.70% | 360,870 |
| Nov 12, 2025 | 462.80 | 463.75 | 457.15 | 459.80 | 459.80 | 0.13% | 429,885 |
| Nov 11, 2025 | 452.05 | 461.70 | 450.05 | 459.20 | 459.20 | 1.73% | 602,940 |
| Nov 10, 2025 | 453.00 | 456.30 | 450.00 | 451.40 | 451.40 | -0.29% | 328,457 |
| Nov 7, 2025 | 454.80 | 458.15 | 449.00 | 452.70 | 452.70 | -0.79% | 572,943 |
| Nov 6, 2025 | 462.55 | 465.00 | 455.00 | 456.30 | 456.30 | -1.35% | 535,636 |
| Nov 4, 2025 | 473.00 | 474.95 | 461.00 | 462.55 | 462.55 | -2.75% | 584,907 |
| Nov 3, 2025 | 481.00 | 486.60 | 473.50 | 475.65 | 475.65 | -1.37% | 576,417 |
| Oct 31, 2025 | 485.00 | 489.00 | 478.00 | 482.25 | 482.25 | -0.77% | 1,264,457 |
| Oct 30, 2025 | 488.00 | 494.40 | 483.80 | 486.00 | 486.00 | 0.05% | 1,715,222 |
| Oct 29, 2025 | 474.00 | 488.60 | 473.00 | 485.75 | 485.75 | 2.41% | 2,732,080 |
| Oct 28, 2025 | 473.10 | 478.00 | 471.00 | 474.30 | 474.30 | 0.04% | 1,907,906 |
| Oct 27, 2025 | 471.85 | 475.00 | 468.05 | 474.10 | 474.10 | 0.47% | 1,563,649 |
| Oct 24, 2025 | 470.75 | 478.30 | 466.30 | 471.90 | 471.90 | 0.25% | 1,060,280 |
| Oct 23, 2025 | 468.60 | 473.30 | 464.05 | 470.70 | 470.70 | 0.61% | 1,798,108 |
| Oct 21, 2025 | 464.00 | 472.70 | 462.00 | 467.85 | 467.85 | 1.71% | 727,994 |
| Oct 20, 2025 | 455.00 | 464.75 | 441.90 | 460.00 | 460.00 | 0.81% | 3,169,271 |
| Oct 17, 2025 | 468.80 | 469.55 | 452.65 | 456.30 | 456.30 | -2.48% | 1,174,656 |
| Oct 16, 2025 | 473.00 | 477.35 | 466.55 | 467.90 | 467.90 | -0.85% | 1,423,818 |
| Oct 15, 2025 | 466.40 | 474.50 | 464.60 | 471.90 | 471.90 | 1.26% | 1,880,582 |
| Oct 14, 2025 | 469.10 | 474.45 | 463.50 | 466.05 | 466.05 | -0.41% | 1,252,758 |
| Oct 13, 2025 | 455.00 | 469.80 | 452.20 | 467.95 | 467.95 | 2.73% | 2,401,012 |