NSE - Delayed Quote
INR
Himadri Speciality Chemical Limited (HSCL.NS)
520.55
+11.35
(+2.23%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
511.95
526.90
510.85
520.55
520.55
1,384,863
Oct 30, 2026
535.00
536.10
507.00
509.20
509.20
2,065,808
Oct 29, 2026
530.95
539.40
528.10
536.25
536.25
949,903
Oct 28, 2026
541.50
543.85
528.00
530.55
530.55
1,608,526
Oct 27, 2026
525.70
544.60
521.80
541.50
541.50
2,834,260
Oct 26, 2026
494.00
524.85
484.15
522.25
522.25
6,048,264
Oct 23, 2026
520.00
521.55
490.00
492.00
492.00
3,613,609
Oct 22, 2026
540.75
541.85
512.60
522.90
522.90
4,940,609
Oct 21, 2026
605.90
608.70
534.05
539.25
539.25
8,755,273
Oct 19, 2026
662.00
664.45
599.30
605.85
605.85
5,755,200
Oct 16, 2026
664.60
665.95
654.00
660.70
660.70
1,527,055
Oct 15, 2026
667.85
669.90
656.15
662.85
662.85
1,413,034
Oct 14, 2026
661.00
666.00
656.15
663.95
663.95
869,109
Oct 13, 2026
662.05
662.75
653.35
660.00
660.00
1,049,469
Oct 12, 2026
661.50
669.70
659.75
661.40
661.40
876,705
Oct 9, 2026
662.00
665.45
650.10
659.95
659.95
1,229,039
Oct 8, 2026
675.55
675.55
657.95
660.05
660.05
1,268,759
Oct 7, 2026
666.00
676.05
664.05
672.95
672.95
1,404,959
Oct 6, 2026
664.00
670.00
661.30
668.55
668.55
1,016,587
Oct 5, 2026
665.95
672.50
656.50
659.85
659.85
876,519
Oct 1, 2026
675.25
677.75
658.70
665.15
665.15
1,431,438
Sep 30, 2026
667.10
687.30
667.10
677.80
677.80
2,047,533
Sep 29, 2026
666.90
676.60
663.40
667.60
667.60
1,686,772
Sep 28, 2026
677.10
678.95
666.60
669.95
669.95
1,391,854
Sep 25, 2026
676.90
684.95
674.30
678.75
678.75
1,351,330
Sep 24, 2026
664.45
682.50
660.00
674.90
674.90
1,849,598
Sep 23, 2026
672.00
674.45
666.40
667.75
667.75
1,372,793
Sep 22, 2026
676.35
678.70
668.05
669.45
669.45
2,081,157
Sep 21, 2026
678.00
692.80
672.10
676.45
676.45
2,961,942
Sep 18, 2026
656.50
678.85
654.10
675.35
675.35
2,687,060
Sep 17, 2026
655.00
661.80
648.15
653.35
653.35
1,154,408
Sep 16, 2026
640.00
657.25
636.30
652.80
652.80
4,620,164
Sep 15, 2026
665.00
667.40
632.50
637.25
637.25
7,510,515
Sep 11, 2026
660.00
666.00
654.20
664.90
664.90
1,420,588
Sep 10, 2026
666.50
671.00
662.00
663.75
663.75
906,421
Sep 9, 2026
672.00
673.00
661.20
667.05
667.05
2,178,664
Sep 8, 2026
676.30
680.50
667.15
670.65
670.65
1,689,241
Sep 7, 2026
666.00
687.00
666.00
672.65
672.65
2,666,117
Sep 4, 2026
664.40
674.65
660.75
671.05
671.05
2,597,175
Sep 3, 2026
662.15
665.90
658.45
662.00
662.00
2,750,945
Sep 2, 2026
672.50
683.80
654.00
659.60
659.60
10,982,851
Sep 1, 2026
660.35
684.55
650.10
680.85
680.85
14,160,503
Aug 31, 2026
673.00
674.80
654.40
659.20
659.20
4,860,217
Aug 28, 2026
677.15
683.80
667.65
672.95
672.95
8,440,567
Aug 27, 2026
663.90
676.60
657.50
674.35
674.35
7,924,818
Aug 26, 2026
664.50
676.00
655.15
663.85
663.85
6,849,204
Aug 25, 2026
662.50
666.25
652.00
659.75
659.75
3,736,145
Aug 24, 2026
660.45
684.75
657.10
662.20
662.20
11,631,592
Aug 21, 2026
705.10
711.00
650.00
654.40
654.40
17,256,079
Aug 20, 2026
755.00
767.60
695.50
704.20
704.20
12,482,496
Aug 19, 2026
782.50
785.00
701.70
750.25
750.25
33,126,152
Aug 18, 2026
786.95
789.80
768.50
781.80
781.80
3,303,592
Aug 17, 2026
784.50
789.90
776.45
787.40
787.40
3,215,825
Aug 14, 2026
781.00
794.50
775.15
781.05
781.05
3,402,990
Aug 13, 2026
766.60
784.35
765.50
778.15
778.15
3,575,794
Aug 12, 2026
760.00
764.95
756.10
762.40
762.40
2,240,303
Aug 11, 2026
775.00
777.50
751.05
755.50
755.50
6,808,669
Aug 10, 2026
753.05
779.80
752.00
772.05
772.05
3,188,066
Aug 7, 2026
761.40
771.95
751.00
752.65
752.65
4,327,549
Aug 6, 2026
753.05
769.40
748.15
761.00
761.00
2,555,878
Aug 5, 2026
754.90
767.00
746.35
748.95
748.95
2,130,026
Aug 4, 2026
752.00
760.00
740.95
751.65
751.65
2,503,579
Aug 3, 2026
750.00
756.85
735.20
750.65
750.65
3,225,995
Jul 31, 2026
763.60
781.90
742.50
750.65
750.65
4,621,023
Jul 30, 2026
771.00
773.60
753.10
760.50
760.50
3,384,244
Jul 29, 2026
753.00
771.80
750.25
769.90
769.90
5,770,526
Jul 28, 2026
792.00
793.90
736.00
749.65
749.65
11,559,706
Jul 27, 2026
793.20
794.00
771.05
790.45
790.45
7,101,930
Jul 24, 2026
774.10
792.60
768.80
789.55
789.55
4,447,225
Jul 23, 2026
764.95
782.00
747.10
777.65
777.65
9,425,589
Jul 22, 2026
819.00
819.00
759.00
768.25
768.25
21,308,321
Jul 21, 2026
771.00
819.50
767.20
800.90
800.90
21,404,570
Jul 20, 2026
742.05
786.85
741.10
769.90
769.90
18,133,649
Jul 17, 2026
727.50
744.50
706.55
741.55
741.55
18,316,544
Jul 16, 2026
690.00
734.00
687.65
722.35
722.35
28,438,175
Jul 15, 2026
676.00
684.50
674.00
681.55
681.55
6,528,408
Jul 14, 2026
662.50
674.70
660.05
671.40
671.40
5,549,481
Jul 13, 2026
658.60
669.80
653.00
663.10
663.10
4,418,989
Jul 10, 2026
656.00
664.95
654.40
660.45
660.45
2,613,472
Jul 9, 2026
642.00
659.55
638.50
650.05
650.05
4,897,333
Jul 8, 2026
642.40
647.50
635.85
640.85
640.85
4,819,274
Jul 7, 2026
685.00
693.00
639.00
643.55
643.55
23,524,955
Jul 6, 2026
682.00
693.90
673.00
684.15
684.15
14,017,070
Jul 3, 2026
667.00
689.65
666.00
680.65
680.65
7,010,858
Jul 2, 2026
649.20
669.45
643.80
662.65
662.65
8,235,138
Jul 1, 2026
678.70
684.00
640.00
645.55
645.55
18,649,588
Jun 30, 2026
677.95
693.30
669.55
679.20
679.20
13,229,737
Jun 29, 2026
677.95
681.85
663.30
675.50
675.50
14,119,959
Jun 25, 2026
663.95
685.80
652.75
678.10
678.10
14,453,572
Jun 24, 2026
637.75
667.95
630.05
663.00
663.00
10,544,357
Jun 23, 2026
660.00
663.75
633.00
639.25
639.25
19,800,406
Jun 22, 2026
676.95
677.00
648.60
655.05
655.05
24,307,326
Jun 19, 2026
689.00
699.95
665.60
671.05
671.05
13,846,530
Jun 18, 2026
700.70
718.00
687.50
690.30
690.30
14,206,270
Jun 17, 2026
689.80
712.50
684.20
701.10
701.10
12,294,889
Jun 16, 2026
672.00
695.00
663.40
689.20
689.20
12,041,950
Jun 15, 2026
690.00
692.40
663.15
668.90
668.90
13,206,369
Jun 12, 2026
692.00
693.50
667.70
680.50
680.50
16,776,394
Jun 11, 2026
687.50
704.50
673.15
680.05
680.05
12,918,718
Jun 10, 2026
682.00
707.45
663.00
693.00
693.00
21,296,979
Jun 9, 2026
663.00
683.20
647.40
679.50
679.50
14,690,494
Jun 8, 2026
680.00
692.15
633.80
667.20
667.20
26,999,921
Jun 5, 2026
645.75
698.00
624.20
685.05
685.05
24,445,679
Jun 4, 2026
602.00
646.00
602.00
642.00
642.00
19,227,270
Jun 3, 2026
609.00
614.70
580.90
602.05
602.05
11,405,271
Jun 2, 2026
600.00
611.50
592.65
607.10
607.10
7,233,121
Jun 1, 2026
604.00
612.25
588.60
603.40
603.40
8,763,874
May 29, 2026
611.00
614.15
595.00
606.45
606.45
6,139,031
May 27, 2026
607.90
625.00
603.75
607.20
607.20
8,455,044
May 26, 2026
595.50
619.95
593.60
606.40
606.40
6,911,907
May 25, 2026
587.00
597.00
578.05
593.25
593.25
6,111,518
May 22, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
596.00
597.40
579.35
587.15
587.15
5,185,493
May 21, 2026
584.00
607.95
577.10
590.55
589.75
11,914,065
May 20, 2026
558.00
586.35
555.75
581.40
580.61
5,599,067
May 19, 2026
557.00
596.60
539.60
563.75
562.99
20,865,976
May 18, 2026
593.20
595.65
546.35
551.50
550.75
8,758,965
May 15, 2026
620.00
624.20
588.15
596.00
595.19
7,890,942
May 14, 2026
617.50
632.50
611.10
617.05
616.21
4,558,922
May 13, 2026
606.00
631.05
580.80
618.70
617.86
13,151,585
May 12, 2026
615.50
628.60
598.80
607.70
606.88
19,156,210
May 11, 2026
631.95
632.00
609.20
615.95
615.12
15,397,336
May 8, 2026
618.00
646.90
611.10
637.65
636.79
12,389,012
May 7, 2026
640.00
646.50
610.00
614.90
614.07
9,678,191
May 6, 2026
609.40
654.45
600.25
635.15
634.29
15,500,586
May 5, 2026
610.00
628.00
601.80
614.70
613.87
16,746,158
May 4, 2026
619.15
642.60
587.40
609.90
609.07
15,427,013
Apr 30, 2026
603.95
624.00
595.20
607.75
606.93
13,260,089
Apr 29, 2026
573.55
608.50
570.05
601.60
600.78
10,045,746
Apr 28, 2026
571.00
582.60
563.75
571.40
570.63
9,311,132
Apr 27, 2026
577.00
583.70
544.50
570.65
569.88
21,019,872
Apr 24, 2026
549.00
605.00
548.15
566.15
565.38
77,258,510
Apr 23, 2026
522.00
538.20
522.00
536.20
535.47
3,980,730
Apr 22, 2026
510.00
525.25
509.05
523.10
522.39
3,171,788
Apr 21, 2026
490.00
513.45
487.00
506.55
505.86
6,547,185
Apr 20, 2026
496.00
496.00
482.65
489.00
488.34
5,461,730
Apr 17, 2026
491.20
495.50
487.70
493.55
492.88
2,566,918
Apr 16, 2026
494.50
498.00
485.35
488.85
488.19
3,588,761
Apr 15, 2026
476.00
491.40
474.25
490.45
489.79
3,147,772
Apr 13, 2026
463.00
474.40
456.20
470.55
469.91
3,018,407
Apr 10, 2026
466.00
473.50
460.95
470.90
470.26
2,331,267
Apr 9, 2026
464.75
466.70
455.05
464.80
464.17
3,088,288
Apr 8, 2026
470.00
478.05
458.65
469.05
468.41
3,874,303
Apr 7, 2026
448.00
463.20
436.20
456.10
455.48
3,174,290
Apr 6, 2026
446.85
454.20
431.55
451.50
450.89
3,197,443
Apr 2, 2026
439.15
451.50
427.80
448.15
447.54
4,078,044
Apr 1, 2026
452.30
465.60
441.20
446.85
446.24
3,637,095
Mar 30, 2026
439.00
445.70
423.20
441.60
441.00
4,719,867
Mar 27, 2026
458.00
463.80
440.00
443.85
443.25
3,460,190
Mar 25, 2026
449.00
471.00
445.70
461.05
460.43
2,188,259
Mar 24, 2026
439.85
451.90
431.00
445.65
445.05
3,325,540
Mar 23, 2026
445.00
446.20
429.50
438.15
437.56
2,277,031
Mar 20, 2026
455.00
459.05
443.35
451.40
450.79
2,332,864
Mar 19, 2026
445.00
458.75
431.70
452.55
451.94
2,321,173
Mar 18, 2026
449.00
458.60
436.30
453.55
452.94
1,713,826
Mar 17, 2026
441.90
450.50
424.80
446.95
446.34
2,055,941
Mar 16, 2026
434.00
444.90
421.00
440.85
440.25
1,921,374
Mar 13, 2026
449.50
449.50
433.00
438.85
438.26
1,504,559
Mar 12, 2026
444.60
456.10
428.40
453.05
452.44
1,571,524
Mar 11, 2026
451.50
454.65
443.65
447.00
446.39
1,031,425
Mar 10, 2026
450.50
455.00
439.05
451.40
450.79
1,037,055
Mar 9, 2026
443.15
444.50
425.00
440.15
439.55
2,083,065
Mar 6, 2026
452.30
458.20
449.40
451.30
450.69
987,260
Mar 5, 2026
443.15
466.95
443.15
457.45
456.83
3,081,382
Mar 4, 2026
448.85
454.95
437.10
442.30
441.70
1,954,413
Mar 2, 2026
466.00
476.30
452.85
457.45
456.83
1,792,331
Feb 27, 2026
484.00
486.95
480.00
484.85
484.19
548,410
Feb 26, 2026
485.05
486.65
477.40
483.10
482.45
1,145,138
Feb 25, 2026
494.00
496.90
480.60
483.05
482.40
1,329,925
Feb 24, 2026
489.05
496.25
485.15
488.20
487.54
1,366,504
Feb 23, 2026
497.35
497.35
483.75
490.35
489.69
1,388,420
Feb 20, 2026
473.30
492.45
472.00
489.70
489.04
2,835,143
Feb 19, 2026
471.85
496.00
470.10
473.20
472.56
3,909,516
Feb 18, 2026
469.90
479.50
464.20
471.05
470.41
1,968,077
Feb 17, 2026
470.00
477.20
464.50
466.50
465.87
956,258
Feb 16, 2026
450.50
475.80
447.00
470.90
470.26
2,108,351
Feb 13, 2026
450.00
457.45
447.00
450.35
449.74
586,000
Feb 12, 2026
456.90
456.90
450.00
452.25
451.64
390,938
Feb 11, 2026
463.00
464.10
454.70
455.30
454.68
479,893
Feb 10, 2026
453.40
462.20
453.20
460.70
460.08
837,127
Feb 9, 2026
458.50
464.50
452.00
456.20
455.58
1,144,701
Feb 6, 2026
454.75
458.75
452.50
455.20
454.58
384,707
Feb 5, 2026
460.00
465.60
450.95
455.30
454.68
1,153,466
Feb 4, 2026
461.60
465.60
456.00
458.95
458.33
1,306,954
Feb 3, 2026
475.00
479.45
459.75
461.60
460.97
2,085,592
Feb 2, 2026
445.55
472.00
444.05
460.45
459.83
3,185,438
Jan 30, 2026
460.00
468.90
455.95
460.75
460.13
818,987
Jan 29, 2026
447.00
474.90
445.00
460.80
460.18
1,221,325
Jan 28, 2026
448.25
453.95
446.50
448.65
448.04
543,764
Jan 27, 2026
446.40
458.50
441.80
448.25
447.64
677,646
Jan 23, 2026
460.95
463.80
444.00
446.80
446.19
578,372
Jan 22, 2026
460.00
471.00
453.05
458.75
458.13
1,169,385
Jan 21, 2026
449.00
458.00
439.00
451.40
450.79
1,511,123
Jan 20, 2026
462.00
465.70
444.35
448.95
448.34
1,079,455
Jan 19, 2026
477.00
481.60
459.50
462.00
461.37
1,264,991
Jan 16, 2026
472.60
481.00
470.25
472.70
472.06
1,022,265
Jan 15, 2026
470.35
470.35
470.35
470.35
469.71
-
Jan 14, 2026
473.90
476.65
466.80
470.35
469.71
534,266
Jan 13, 2026
472.00
482.50
472.00
473.95
473.31
466,757
Jan 12, 2026
469.00
473.00
457.25
471.00
470.36
1,331,742
Jan 9, 2026
478.25
479.70
467.50
470.90
470.26
733,933
Jan 8, 2026
479.50
484.90
471.70
476.75
476.10
620,164
Jan 7, 2026
481.55
486.00
477.40
481.45
480.80
602,997
Jan 6, 2026
490.00
491.20
477.60
479.95
479.30
735,637
Jan 5, 2026
491.85
498.80
486.95
489.70
489.04
997,134
Jan 2, 2026
487.40
497.05
486.50
494.00
493.33
1,213,228
Jan 1, 2026
487.75
490.20
484.00
485.40
484.74
297,411
Dec 31, 2025
490.10
493.40
485.35
487.85
487.19
897,666
Dec 30, 2025
481.00
491.50
476.50
489.25
488.59
1,432,828
Dec 29, 2025
485.00
488.50
475.15
482.25
481.60
809,950
Dec 26, 2025
482.90
494.35
481.00
482.55
481.90
1,132,003
Dec 24, 2025
479.00
485.50
477.35
482.90
482.25
928,093
Dec 23, 2025
486.00
491.50
480.00
481.75
481.10
1,256,839
Dec 22, 2025
479.80
488.40
473.00
483.20
482.55
957,608
Dec 19, 2025
466.00
480.75
459.10
478.35
477.70
1,170,689
Dec 18, 2025
462.50
467.00
460.20
463.15
462.52
473,792
Dec 17, 2025
470.10
472.20
463.60
465.15
464.52
602,016
Dec 16, 2025
474.50
476.30
469.00
470.10
469.46
501,080
Dec 15, 2025
466.85
478.30
463.00
476.85
476.20
1,192,994
Dec 12, 2025
462.00
474.40
461.50
465.55
464.92
864,587
Dec 11, 2025
462.00
464.25
455.40
459.25
458.63
705,651
Dec 10, 2025
456.50
471.50
456.50
463.50
462.87
1,565,464
Dec 9, 2025
458.70
461.20
452.35
457.10
456.48
1,038,584
Dec 8, 2025
471.00
475.40
458.55
462.25
461.62
1,888,468
Dec 5, 2025
462.35
483.00
460.25
476.75
476.10
9,501,190
Dec 4, 2025
447.65
469.50
445.25
462.35
461.72
3,599,088
Dec 3, 2025
434.10
454.00
433.40
449.55
448.94
3,012,879
Dec 2, 2025
438.80
439.20
432.05
433.65
433.06
401,437
Dec 1, 2025
438.50
442.95
435.10
437.30
436.71
335,648
Nov 28, 2025
445.15
445.15
436.00
437.60
437.01
368,662
Nov 27, 2025
448.60
450.70
442.20
445.15
444.55
446,171
Nov 26, 2025
440.70
448.00
434.35
446.45
445.85
785,002
Nov 25, 2025
425.00
449.70
425.00
440.65
440.05
7,407,896
Nov 24, 2025
440.00
441.25
418.50
422.00
421.43
1,206,778
Nov 21, 2025
444.75
447.80
439.00
440.55
439.95
440,598
Nov 20, 2025
453.05
453.75
442.50
446.25
445.65
455,094
Nov 19, 2025
450.50
454.40
447.70
451.55
450.94
321,668
Nov 18, 2025
456.90
457.30
450.00
450.55
449.94
280,338
Nov 17, 2025
454.00
458.75
453.35
456.25
455.63
297,595
Nov 14, 2025
456.00
460.05
453.25
454.60
453.98
462,167
Nov 13, 2025
459.75
464.20
456.00
456.60
455.98
360,870
Nov 12, 2025
462.80
463.75
457.15
459.80
459.18
429,885
Nov 11, 2025
452.05
461.70
450.05
459.20
458.58
602,940
Nov 10, 2025
453.00
456.30
450.00
451.40
450.79
328,457
Nov 7, 2025
454.80
458.15
449.00
452.70
452.09
572,943
Nov 6, 2025
462.55
465.00
455.00
456.30
455.68
535,636
Nov 4, 2025
473.00
474.95
461.00
462.55
461.92
584,907
Nov 3, 2025
481.00
486.60
473.50
475.65
475.01
576,417
