NSE - Free Realtime Quote INR

Hindcon Chemicals Limited (HINDCON.NS)

36.83

-0.14

(-0.38%)

As of 3:01:31 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	36.97	37.19	36.31	36.83	36.83	31,210
May 29, 2025	36.36	37.49	36.21	36.97	36.97	36,755
May 28, 2025	36.95	37.50	36.08	36.89	36.89	51,966
May 27, 2025	34.96	36.20	34.63	35.88	35.88	40,738
May 26, 2025	34.30	35.24	34.30	34.96	34.96	39,477
May 23, 2025	35.72	35.72	34.00	34.83	34.83	23,842
May 22, 2025	35.05	35.98	34.36	35.35	35.35	54,230
May 21, 2025	37.55	37.55	34.21	34.88	34.88	63,471
May 20, 2025	38.90	38.90	36.99	37.01	37.01	38,623
May 19, 2025	38.80	39.70	37.31	37.55	37.55	66,506
May 16, 2025	36.56	37.64	36.56	36.83	36.83	40,462
May 15, 2025	36.00	37.64	36.00	36.78	36.78	36,238
May 14, 2025	36.10	37.01	35.47	35.96	35.96	39,089
May 13, 2025	34.52	36.00	34.52	35.70	35.70	25,173
May 12, 2025	35.25	35.88	33.79	34.99	34.99	33,661
May 9, 2025	34.00	34.69	32.50	33.14	33.14	34,027
May 8, 2025	33.42	35.45	33.42	34.79	34.79	37,115
May 7, 2025	33.27	34.10	32.40	33.30	33.30	50,814
May 6, 2025	35.30	35.50	34.15	34.29	34.29	20,962
May 5, 2025	36.50	36.50	34.85	35.44	35.44	28,775
May 2, 2025	34.99	35.52	34.50	35.39	35.39	15,656
Apr 30, 2025	34.89	35.51	34.10	34.12	34.12	33,444
Apr 29, 2025	34.25	35.78	34.25	34.89	34.89	24,401
Apr 28, 2025	36.50	36.50	34.41	34.61	34.61	27,362
Apr 25, 2025	37.05	37.58	35.01	35.49	35.49	45,697
Apr 24, 2025	38.90	38.90	37.02	37.28	37.28	19,363
Apr 23, 2025	38.60	39.29	37.70	37.97	37.97	25,431
Apr 22, 2025	38.76	39.69	38.00	38.60	38.60	24,799
Apr 21, 2025	38.57	38.57	37.50	38.25	38.25	31,626
Apr 17, 2025	37.93	38.60	37.26	38.39	38.39	82,908
Apr 16, 2025	34.22	37.84	34.22	37.73	37.73	165,547
Apr 15, 2025	33.30	35.00	33.10	34.40	34.40	65,398
Apr 11, 2025	32.99	33.08	32.01	32.77	32.77	32,752
Apr 9, 2025	31.66	31.96	31.00	31.85	31.85	9,643
Apr 8, 2025	31.39	32.35	31.00	31.19	31.19	38,436
Apr 7, 2025	32.00	32.00	30.12	30.77	30.77	52,027
Apr 4, 2025	32.95	33.09	32.00	32.74	32.74	39,540
Apr 3, 2025	32.86	33.20	31.85	32.95	32.95	43,632
Apr 2, 2025	31.52	32.23	31.52	32.11	32.11	10,497
Apr 1, 2025	32.60	32.97	31.53	31.79	31.79	74,694
Mar 28, 2025	32.85	32.85	31.80	32.10	32.10	66,586
Mar 27, 2025	32.50	32.69	31.82	32.26	32.26	156,154
Mar 26, 2025	32.40	32.49	31.90	32.14	32.14	104,403
Mar 25, 2025	32.16	33.32	31.40	31.98	31.98	56,472
Mar 24, 2025	32.46	33.59	32.46	32.98	32.98	38,044
Mar 21, 2025	32.75	33.24	31.25	32.46	32.46	38,405
Mar 20, 2025	32.99	32.99	31.50	32.12	32.12	46,912
Mar 19, 2025	30.65	33.24	30.65	31.93	31.93	58,640
Mar 18, 2025	30.79	30.79	30.79	30.79	30.79	-
Mar 17, 2025	32.95	32.95	30.60	30.79	30.79	41,450
Mar 13, 2025	33.99	34.44	32.00	32.10	32.10	64,436
Mar 12, 2025	34.00	34.96	33.25	33.30	33.30	37,300
Mar 11, 2025	35.45	35.50	35.00	35.00	35.00	18,156
Mar 10, 2025	36.90	38.10	36.01	36.85	36.85	16,320
Mar 7, 2025	36.02	37.17	35.15	36.90	36.90	15,565
Mar 6, 2025	35.50	36.56	35.06	36.02	36.02	38,717
Mar 5, 2025	32.55	34.95	32.55	34.82	34.82	25,905
Mar 4, 2025	33.21	33.84	32.35	33.29	33.29	35,873
Mar 3, 2025	34.50	35.77	33.98	34.05	34.05	28,542
Feb 28, 2025	35.20	35.98	35.00	35.77	35.77	28,848
Feb 27, 2025	39.15	39.15	36.25	36.35	36.35	22,195
Feb 25, 2025	37.87	38.63	37.85	38.15	38.15	17,506
Feb 24, 2025	36.66	38.05	35.17	37.13	37.13	21,150
Feb 21, 2025	38.47	38.47	36.15	36.66	36.66	30,799
Feb 20, 2025	36.89	38.28	36.30	37.96	37.96	13,130
Feb 19, 2025	36.44	37.94	36.25	36.89	36.89	30,116
Feb 18, 2025	37.51	38.00	36.47	36.47	36.47	36,246
Feb 17, 2025	37.20	39.72	37.20	38.39	38.39	21,397
Feb 14, 2025	40.00	41.00	38.50	39.16	39.16	20,585
Feb 13, 2025	38.01	39.91	38.01	39.91	39.91	25,931
Feb 12, 2025	39.00	39.00	37.15	38.01	38.01	37,139
Feb 11, 2025	41.20	41.20	38.61	39.11	39.11	24,725
Feb 10, 2025	41.70	41.70	40.36	40.63	40.63	15,926
Feb 7, 2025	40.30	41.48	40.30	40.92	40.92	26,248
Feb 6, 2025	41.98	41.98	40.36	40.99	40.99	13,308
Feb 5, 2025	42.00	42.00	41.06	41.36	41.36	18,973
Feb 4, 2025	42.02	42.89	41.00	41.45	41.45	30,490
Feb 3, 2025	42.06	43.39	42.01	42.13	42.13	10,382
Feb 1, 2025	44.90	44.90	42.00	43.56	43.56	26,783
Jan 31, 2025	43.36	43.36	43.36	43.36	43.36	15,991
Jan 30, 2025	40.00	41.30	40.00	41.30	41.30	12,882
Jan 29, 2025	38.80	40.60	38.80	39.34	39.34	24,857
Jan 28, 2025	38.55	39.84	38.51	38.88	38.88	28,119
Jan 27, 2025	40.33	40.33	38.32	39.55	39.55	46,492
Jan 24, 2025	40.99	40.99	39.50	40.34	40.34	19,939
Jan 23, 2025	41.30	41.30	40.11	40.99	40.99	11,928
Jan 22, 2025	41.56	41.56	40.31	40.82	40.82	9,549
Jan 21, 2025	41.92	42.20	41.08	41.56	41.56	29,247
Jan 20, 2025	42.80	42.80	40.85	41.92	41.92	27,544
Jan 17, 2025	41.10	42.75	41.10	42.00	42.00	24,456
Jan 16, 2025	41.50	42.40	41.00	42.00	42.00	16,442
Jan 15, 2025	41.79	41.98	40.30	41.76	41.76	16,372
Jan 14, 2025	40.50	41.60	40.00	40.26	40.26	46,462
Jan 13, 2025	41.85	41.85	40.05	40.49	40.49	33,953
Jan 10, 2025	41.80	42.95	40.52	41.85	41.85	30,356
Jan 9, 2025	43.83	43.83	42.01	42.43	42.43	17,119
Jan 8, 2025	42.65	43.48	42.40	42.82	42.82	23,445
Jan 7, 2025	42.00	44.30	42.00	43.48	43.48	20,295
Jan 6, 2025	45.40	45.94	42.54	42.56	42.56	52,244
Jan 3, 2025	45.43	45.43	44.50	44.78	44.78	20,719
Jan 2, 2025	44.61	45.40	43.90	44.85	44.85	26,373
Jan 1, 2025	44.80	45.70	43.60	44.39	44.39	25,410
Dec 31, 2024	45.35	45.35	43.03	44.64	44.64	11,687
Dec 30, 2024	44.50	45.70	44.01	44.46	44.46	31,326
Dec 27, 2024	45.80	45.80	44.00	45.19	45.19	21,497
Dec 26, 2024	45.94	45.94	44.06	44.43	44.43	11,088
Dec 24, 2024	47.40	47.40	44.00	45.04	45.04	26,421
Dec 23, 2024	48.50	48.50	44.60	45.29	45.29	30,402
Dec 20, 2024	47.40	47.40	46.00	46.47	46.47	32,949
Dec 19, 2024	46.10	47.89	44.20	46.76	46.76	32,352
Dec 18, 2024	47.00	48.43	45.55	46.10	46.10	41,465
Dec 17, 2024	49.35	49.35	47.00	47.91	47.91	34,135
Dec 16, 2024	49.00	49.98	48.00	48.17	48.17	57,230
Dec 13, 2024	49.23	49.23	47.00	48.75	48.75	40,025
Dec 12, 2024	48.50	50.27	48.50	49.23	49.23	58,810
Dec 11, 2024	50.35	51.49	50.11	50.27	50.27	55,158
Dec 10, 2024	50.99	51.61	50.10	50.61	50.61	66,839
Dec 9, 2024	52.60	52.60	50.22	50.97	50.97	105,965
Dec 6, 2024	51.57	53.00	50.78	51.74	51.74	107,755
Dec 5, 2024	52.50	53.37	51.23	51.57	51.57	81,434
Dec 4, 2024	55.00	55.00	50.63	52.43	52.43	157,784
Dec 3, 2024	51.03	54.69	50.60	53.07	53.07	332,170
Dec 2, 2024	55.50	55.50	50.24	50.57	50.57	714,430
Nov 29, 2024	49.20	56.35	47.30	55.83	55.83	2,815,417
Nov 28, 2024	40.64	48.82	40.54	48.20	48.20	1,025,053
Nov 27, 2024	40.90	41.24	39.52	40.69	40.69	43,359
Nov 26, 2024	40.23	40.76	40.00	40.25	40.25	21,135
Nov 25, 2024	41.00	41.00	39.61	40.23	40.23	42,455
Nov 22, 2024	38.85	40.40	38.71	39.31	39.31	37,202
Nov 21, 2024	40.59	41.69	38.00	38.89	38.89	100,883
Nov 19, 2024	39.21	42.00	39.21	40.59	40.59	60,749
Nov 18, 2024	42.12	42.13	39.00	39.47	39.47	114,606
Nov 14, 2024	41.05	42.19	40.00	40.31	40.31	135,171
Nov 13, 2024	42.66	44.00	41.32	42.42	42.42	132,148
Nov 12, 2024	45.74	46.49	44.00	44.26	44.26	27,724
Nov 11, 2024	46.50	46.50	44.30	44.78	44.78	61,615
Nov 8, 2024	47.04	47.39	46.11	46.58	46.58	65,009
Nov 7, 2024	47.20	47.50	46.00	47.04	47.04	51,476
Nov 6, 2024	47.55	47.55	46.19	46.69	46.69	51,023
Nov 5, 2024	46.04	47.50	45.75	46.56	46.56	36,692
Nov 4, 2024	47.70	47.70	45.94	46.04	46.04	44,613
Nov 1, 2024	47.10	48.50	46.50	47.71	47.71	27,872
Oct 31, 2024	45.96	48.75	45.62	46.07	46.07	88,953
Oct 30, 2024	46.40	48.49	44.30	45.74	45.74	87,070
Oct 29, 2024	45.96	45.96	44.00	45.63	45.63	71,818
Oct 28, 2024	43.49	46.83	43.48	45.96	45.96	61,909
Oct 25, 2024	45.89	46.18	42.03	43.24	43.24	113,727
Oct 24, 2024	47.74	47.74	45.80	45.89	45.89	37,684
Oct 23, 2024	45.38	47.70	45.01	46.77	46.77	65,095
Oct 22, 2024	46.55	47.79	45.10	46.02	46.02	110,813
Oct 21, 2024	47.30	49.23	46.90	47.00	47.00	71,520
Oct 18, 2024	48.00	48.47	47.06	47.78	47.78	60,216
Oct 17, 2024	50.84	50.84	48.10	48.48	48.48	43,702
Oct 16, 2024	49.28	50.24	48.11	49.86	49.86	85,031
Oct 15, 2024	50.00	50.00	48.77	49.28	49.28	51,385
Oct 14, 2024	49.41	51.60	48.75	49.23	49.23	67,185
Oct 11, 2024	49.99	50.57	49.02	49.23	49.23	65,366
Oct 10, 2024	50.74	51.45	49.05	49.53	49.53	61,264
Oct 9, 2024	50.19	50.75	49.01	50.10	50.10	66,994
Oct 8, 2024	45.50	50.45	45.50	49.20	49.20	184,179
Oct 7, 2024	49.90	50.99	45.66	46.10	46.10	126,849
Oct 4, 2024	51.00	51.00	49.05	49.90	49.90	132,597
Oct 3, 2024	49.70	49.93	49.11	49.35	49.35	71,090
Oct 1, 2024	49.02	49.79	48.71	49.24	49.24	79,541
Sep 30, 2024	48.91	49.74	48.06	49.02	49.02	86,566
Sep 27, 2024	49.66	50.20	48.61	48.91	48.91	137,712
Sep 26, 2024	50.38	50.39	49.26	49.65	49.65	79,381
Sep 25, 2024	49.85	50.88	49.50	50.04	50.04	79,306
Sep 24, 2024	50.20	51.05	49.70	49.89	49.89	71,515
Sep 23, 2024	50.35	51.15	49.45	50.13	50.13	155,767
Sep 20, 2024	50.74	51.70	50.11	51.01	51.01	138,093
Sep 19, 2024	51.20	51.50	50.12	50.74	50.74	82,328
Sep 18, 2024	50.99	51.73	50.21	50.63	50.63	92,858
Sep 17, 2024	51.95	52.19	50.47	51.01	51.01	63,632
Sep 16, 2024	52.35	52.35	51.15	51.37	51.37	76,736
Sep 13, 2024	52.00	52.60	51.55	51.95	51.95	111,278
Sep 12, 2024	52.75	52.75	51.60	51.82	51.82	111,520
Sep 11, 2024	52.35	54.29	50.90	51.85	51.85	191,700
Sep 10, 2024	51.99	52.88	51.50	51.75	51.75	93,228
Sep 9, 2024	53.00	53.49	51.02	51.37	51.37	108,504
Sep 6, 2024	54.25	54.79	52.00	52.38	52.38	131,690
Sep 5, 2024	52.75	54.00	51.55	53.46	53.46	153,578
Sep 4, 2024	50.85	52.68	50.80	52.19	52.19	83,003
Sep 3, 2024	52.98	53.73	51.51	52.02	52.02	85,636
Sep 2, 2024	54.25	54.25	52.85	52.98	52.98	102,471
Aug 30, 2024	54.08	54.15	53.11	53.29	53.29	79,098
Aug 29, 2024	55.30	55.30	52.72	53.42	53.42	112,622
Aug 28, 2024	56.90	56.95	55.00	55.19	55.19	124,854
Aug 27, 2024	56.75	58.00	55.10	55.44	55.44	181,640
Aug 26, 2024	57.65	58.30	55.32	55.79	55.79	255,251
Aug 23, 2024	56.30	57.00	55.29	56.50	56.50	159,844
Aug 22, 2024	57.80	58.00	55.63	56.01	56.01	187,169
Aug 21, 2024	59.00	59.00	54.81	56.46	56.46	330,848
Aug 20, 2024	54.00	57.86	53.66	57.80	57.80	895,748
Aug 19, 2024	50.98	52.60	49.99	52.60	52.60	204,177
Aug 16, 2024	45.95	48.96	45.81	47.82	47.82	110,503
Aug 14, 2024	50.40	51.00	46.32	47.04	47.04	221,160
Aug 13, 2024	0.1 Dividend
Aug 13, 2024	51.30	51.44	50.13	50.37	50.37	74,664
Aug 12, 2024	51.35	52.39	50.00	50.29	50.19	98,590
Aug 9, 2024	48.40	52.38	48.40	51.39	51.29	261,637
Aug 8, 2024	55.86	55.86	53.01	53.75	53.64	80,637
Aug 7, 2024	55.92	55.92	53.25	54.39	54.28	88,406
Aug 6, 2024	51.39	57.00	51.39	52.39	52.29	120,623
Aug 5, 2024	54.80	55.00	50.90	52.43	52.33	155,048
Aug 2, 2024	55.60	57.70	54.06	55.83	55.72	109,941
Aug 1, 2024	56.25	57.06	53.60	56.65	56.54	276,031
Jul 31, 2024	51.16	54.35	51.16	54.35	54.24	143,787
Jul 30, 2024	52.10	52.10	51.01	51.77	51.67	45,905
Jul 29, 2024	52.33	52.79	50.62	51.93	51.83	62,761
Jul 26, 2024	52.10	53.00	51.15	52.34	52.24	67,281
Jul 25, 2024	51.10	53.50	51.00	51.92	51.82	50,497
Jul 24, 2024	50.52	53.00	50.52	52.32	52.22	44,078
Jul 23, 2024	52.86	52.90	50.00	50.93	50.83	54,677
Jul 22, 2024	51.40	53.99	50.20	52.13	52.03	72,194
Jul 19, 2024	54.20	55.10	52.05	52.74	52.64	119,301
Jul 18, 2024	52.35	54.30	51.00	53.66	53.55	167,930
Jul 16, 2024	50.90	52.17	50.90	52.17	52.07	260,458
Jul 15, 2024	50.65	50.65	49.35	49.69	49.59	57,795
Jul 12, 2024	50.38	50.98	49.30	49.91	49.81	47,390
Jul 11, 2024	49.90	50.39	48.35	49.85	49.75	40,311
Jul 10, 2024	50.15	51.29	49.60	49.81	49.71	32,163
Jul 9, 2024	50.15	51.45	50.00	50.34	50.24	34,916
Jul 8, 2024	50.85	51.00	50.00	50.44	50.34	60,243
Jul 5, 2024	51.99	51.99	50.11	50.77	50.67	47,851
Jul 4, 2024	50.74	51.96	50.50	51.21	51.11	43,022
Jul 3, 2024	51.49	51.71	50.30	50.74	50.64	42,648
Jul 2, 2024	50.05	51.40	49.90	50.76	50.66	47,416
Jul 1, 2024	49.96	51.20	48.60	50.81	50.71	56,857
Jun 28, 2024	50.96	51.68	50.06	50.79	50.69	23,628
Jun 27, 2024	50.02	51.70	50.02	50.96	50.86	42,776
Jun 26, 2024	52.11	53.98	50.00	51.78	51.68	66,125
Jun 25, 2024	53.42	53.98	52.55	52.62	52.52	30,486
Jun 24, 2024	55.00	55.00	52.69	53.42	53.31	63,037
Jun 21, 2024	55.49	56.45	53.50	53.94	53.83	98,226
Jun 20, 2024	54.50	56.31	52.22	55.32	55.21	144,511
Jun 19, 2024	54.00	54.86	51.35	53.63	53.52	96,692
Jun 18, 2024	50.50	52.66	49.50	52.25	52.15	117,412
Jun 14, 2024	50.08	51.30	49.75	50.16	50.06	55,792
Jun 13, 2024	51.14	51.40	50.00	50.38	50.28	61,080
Jun 12, 2024	50.00	51.41	49.16	50.28	50.18	63,784
Jun 11, 2024	50.90	51.99	49.00	50.66	50.56	89,701
Jun 10, 2024	50.10	50.92	50.10	50.91	50.81	116,233
Jun 7, 2024	48.50	48.50	48.50	48.50	48.40	15,236
Jun 6, 2024	47.55	47.55	46.80	47.55	47.46	19,099
Jun 5, 2024	46.65	46.65	46.65	46.65	46.56	16,521
Jun 4, 2024	47.60	48.55	47.60	47.60	47.51	12,574
Jun 3, 2024	48.55	49.50	48.55	48.55	48.45	45,667
May 31, 2024	49.50	49.85	49.50	49.50	49.40	15,117
May 30, 2024	49.85	50.00	49.85	49.85	49.75	20,970

YUG.BO Yug Decor Limited

39.00

0.00%

KRONOX.BO KRONOX LAB SCIENCES LIMITED

170.35

+4.09%

CHEMCRUX.BO Chemcrux Enterprises Limited

140.10

+1.01%

AGARIND.BO Agarwal Industrial Corporation Limited

950.30

-1.62%

SADHNANIQ.NS Sadhana Nitro Chem Limited

20.40

+3.08%

HPAL.NS HP Adhesives Limited

51.25

-0.12%

BLACKROSE.BO Black Rose Industries Limited

105.50

+1.27%

KRONOX.NS KRONOX LAB SCIENCES LTD

172.50

+5.58%

ADVENZYMES.NS Advanced Enzyme Technologies Limited

305.30

-1.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hindcon Chemicals Limited (HINDCON.NS)

Related Tickers