Himadri Speciality Chemical Limited (NSE:HSCL)
India
· Delayed Price · Currency is INR 581.65
+10.25 (1.79%)
Apr 29, 2026, 12:31 PM IST
NSE:HSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 571.00 | 575.20 | 563.75 | 571.40 | - | 0.13% | 3,405,458 |
| Apr 27, 2026 | 577.00 | 583.70 | 544.50 | 570.65 | 570.65 | 0.79% | 21,019,870 |
| Apr 24, 2026 | 549.00 | 605.00 | 548.15 | 566.15 | 566.15 | 5.59% | 77,258,510 |
| Apr 23, 2026 | 522.00 | 538.20 | 522.00 | 536.20 | 536.20 | 2.50% | 3,980,730 |
| Apr 22, 2026 | 510.00 | 525.25 | 509.05 | 523.10 | 523.10 | 3.27% | 3,171,788 |
| Apr 21, 2026 | 490.00 | 513.45 | 487.00 | 506.55 | 506.55 | 3.59% | 6,547,185 |
| Apr 20, 2026 | 496.00 | 496.00 | 482.65 | 489.00 | 489.00 | -0.92% | 5,461,730 |
| Apr 17, 2026 | 491.20 | 495.50 | 487.70 | 493.55 | 493.55 | 0.96% | 2,566,918 |
| Apr 16, 2026 | 494.50 | 498.00 | 485.35 | 488.85 | 488.85 | -0.33% | 3,588,761 |
| Apr 15, 2026 | 476.00 | 491.40 | 474.25 | 490.45 | 490.45 | 4.23% | 3,147,772 |
| Apr 13, 2026 | 463.00 | 474.40 | 456.20 | 470.55 | 470.55 | -0.07% | 3,018,407 |
| Apr 10, 2026 | 466.00 | 473.50 | 460.95 | 470.90 | 470.90 | 1.31% | 2,331,267 |
| Apr 9, 2026 | 464.75 | 466.70 | 455.05 | 464.80 | 464.80 | -0.91% | 3,088,288 |
| Apr 8, 2026 | 470.00 | 478.05 | 458.65 | 469.05 | 469.05 | 2.84% | 3,874,303 |
| Apr 7, 2026 | 448.00 | 463.20 | 436.20 | 456.10 | 456.10 | 1.02% | 3,174,290 |
| Apr 6, 2026 | 446.85 | 454.20 | 431.55 | 451.50 | 451.50 | 0.75% | 3,197,443 |
| Apr 2, 2026 | 439.15 | 451.50 | 427.80 | 448.15 | 448.15 | 0.29% | 4,078,044 |
| Apr 1, 2026 | 452.30 | 465.60 | 441.20 | 446.85 | 446.85 | 1.19% | 3,637,095 |
| Mar 30, 2026 | 439.00 | 445.70 | 423.20 | 441.60 | 441.60 | -0.51% | 4,719,867 |
| Mar 27, 2026 | 458.00 | 463.80 | 440.00 | 443.85 | 443.85 | -3.73% | 3,460,190 |
| Mar 25, 2026 | 449.00 | 471.00 | 445.70 | 461.05 | 461.05 | 3.46% | 2,188,259 |
| Mar 24, 2026 | 439.85 | 451.90 | 431.00 | 445.65 | 445.65 | 1.71% | 3,325,540 |
| Mar 23, 2026 | 445.00 | 446.20 | 429.50 | 438.15 | 438.15 | -2.94% | 2,277,031 |
| Mar 20, 2026 | 455.00 | 459.05 | 443.35 | 451.40 | 451.40 | -0.25% | 2,332,864 |
| Mar 19, 2026 | 445.00 | 458.75 | 431.70 | 452.55 | 452.55 | -0.22% | 2,321,173 |
| Mar 18, 2026 | 449.00 | 458.60 | 436.30 | 453.55 | 453.55 | 1.48% | 1,713,826 |
| Mar 17, 2026 | 441.90 | 450.50 | 424.80 | 446.95 | 446.95 | 1.38% | 2,055,941 |
| Mar 16, 2026 | 434.00 | 444.90 | 421.00 | 440.85 | 440.85 | 0.46% | 1,921,374 |
| Mar 13, 2026 | 449.50 | 449.50 | 433.00 | 438.85 | 438.85 | -3.13% | 1,504,559 |
| Mar 12, 2026 | 444.60 | 456.10 | 428.40 | 453.05 | 453.05 | 1.35% | 1,571,524 |
| Mar 11, 2026 | 451.50 | 454.65 | 443.65 | 447.00 | 447.00 | -0.97% | 1,031,425 |
| Mar 10, 2026 | 450.50 | 455.00 | 439.05 | 451.40 | 451.40 | 2.56% | 1,037,055 |
| Mar 9, 2026 | 443.15 | 444.50 | 425.00 | 440.15 | 440.15 | -2.47% | 2,083,065 |
| 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 |