tiprankstipranks
Trending News
More News >
Himadri Speciality Chemical Ltd. (IN:HSCL)
:HSCL
India Market
Advertisement

Himadri Speciality Chemical Ltd. (HSCL) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
511.20
519.00
506.00
510.05
510.05
-0.79%
112,977
0.57
Jul 18, 2025
510.15
521.40
510.15
514.10
514.10
-0.70%
99,870
0.50
Jul 17, 2025
519.75
522.50
513.20
517.75
517.75
+0.89%
114,824
0.58
Jul 16, 2025
519.60
521.60
510.35
513.20
513.20
-0.02%
195,434
0.99
Jul 15, 2025
518.35
534.35
508.00
513.30
513.30
-0.48%
274,472
1.41
Jul 14, 2025
499.25
520.00
496.55
515.75
515.75
+3.38%
109,259
0.56
Jul 11, 2025
510.05
512.95
496.00
498.90
498.90
-2.29%
111,842
0.58
Jul 10, 2025
509.95
517.65
507.00
510.60
510.60
+0.22%
89,697
0.46
Jul 09, 2025
492.95
518.50
492.95
509.50
509.50
+3.37%
193,574
1.00
Jul 08, 2025
491.00
500.00
483.85
492.90
492.90
+0.47%
44,094
0.23
Jul 07, 2025
498.30
503.75
486.00
490.60
490.60
-1.74%
43,100
0.22
Jul 04, 2025
497.05
505.85
495.30
499.30
499.30
-0.87%
124,643
0.64
Jul 03, 2025
495.35
508.65
489.25
503.70
503.70
+1.98%
204,421
1.06
Jul 02, 2025
502.70
506.60
492.00
493.90
493.90
-1.75%
107,939
0.56
Jul 01, 2025
514.90
522.75
501.00
502.70
502.70
-2.91%
214,192
1.12
Jun 30, 2025
509.60
523.05
506.75
517.75
517.75
+2.53%
1,036,714
5.90
Jun 27, 2025
450.05
528.15
449.50
504.95
504.95
+12.75%
4,350,220
40.50
Jun 26, 2025
455.45
456.00
444.55
447.85
447.85
-0.99%
42,893
0.40
Jun 25, 2025
448.00
456.10
445.80
452.35
452.35
+2.85%
52,489
0.49
Jun 24, 2025
446.40
449.45
438.05
439.80
439.80
-0.15%
56,192
0.52
Jun 23, 2025
436.05
443.75
436.05
440.45
440.45
+0.16%
75,149
0.70
Jun 20, 2025
437.80
450.00
437.00
439.75
439.75
+0.45%
65,132
0.61
Jun 19, 2025
448.70
460.00
435.00
437.80
437.80
-2.82%
81,198
0.76
Jun 18, 2025
459.75
464.35
448.30
450.50
450.50
-1.69%
53,403
0.50
Jun 17, 2025
474.45
474.45
456.10
458.25
458.25
-2.16%
27,391
0.25
Jun 16, 2025
452.05
471.75
452.05
468.35
468.35
-0.20%
38,849
0.36
Jun 13, 2025
465.00
475.00
459.95
469.30
469.30
-1.51%
24,730
0.23
Jun 12, 2025
497.95
497.95
475.25
476.50
476.50
-2.17%
33,755
0.30
Jun 11, 2025
490.70
496.95
481.85
487.05
487.05
-0.70%
67,528
0.61
Jun 10, 2025
499.05
503.95
488.20
490.50
490.50
-1.35%
43,446
0.39
Jun 09, 2025
497.20
500.40
490.45
497.20
497.20
+0.12%
89,635
0.80
Jun 06, 2025
497.80
505.10
494.00
496.60
496.60
-0.12%
76,680
0.68
Jun 05, 2025
483.40
502.50
482.20
497.20
497.20
+3.11%
162,687
1.46
Jun 04, 2025
473.15
486.10
467.35
482.20
482.20
+1.95%
125,566
1.14
Jun 03, 2025
464.55
486.70
464.55
473.00
473.00
+1.87%
183,475
1.71
Jun 02, 2025
465.20
474.75
462.15
464.30
464.30
-1.71%
87,372
0.82
May 30, 2025
477.55
477.60
468.35
472.40
472.40
-0.75%
24,155
0.22
May 29, 2025
475.00
478.30
473.10
475.95
475.95
-0.08%
44,077
0.41
May 28, 2025
478.50
485.00
475.20
476.35
476.35
-0.47%
19,297
0.17
May 27, 2025
477.00
481.30
473.20
478.60
478.60
+0.48%
41,099
0.36
May 26, 2025
475.75
481.10
472.60
476.30
476.30
+0.44%
90,876
0.78
May 23, 2025
477.00
477.00
468.00
474.20
474.20
+0.04%
35,646
0.30
May 22, 2025
469.70
481.15
462.10
474.60
474.00
+2.23%
79,753
0.68
May 21, 2025
465.80
466.75
453.65
464.85
464.26
+0.58%
37,274
0.31
May 20, 2025
460.05
465.45
458.00
462.75
462.16
+0.15%
33,218
0.28
May 19, 2025
465.80
471.75
457.15
462.65
462.06
+0.31%
50,396
0.42
May 16, 2025
458.70
464.00
450.20
461.80
461.22
+2.17%
133,950
1.13
May 15, 2025
449.05
456.50
445.25
452.55
451.98
+1.47%
82,284
0.70
May 14, 2025
446.80
454.25
443.15
446.55
445.98
+0.43%
60,941
0.52
May 13, 2025
444.45
446.60
435.25
445.20
444.64
+1.13%
250,158
2.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis