Price Data Selection & Download
Hindustan Organic Chemicals Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4618 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹107.70
January 02, 2008
BSE Exchange
Share Price All Time Low
₹5.85
March 24, 2020
BSE Exchange
Highest Volume Trading Day
8,786,971
January 19, 2010 • ₹57.00
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
HOCL daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹50.60 | ₹52.40 | ₹50.50 | ₹51.64 | 102,033 |
| 2026-10-05 | ₹51.78 | ₹53.45 | ₹50.40 | ₹51.18 | 84,404 |
| 2026-10-01 | ₹52.76 | ₹55.60 | ₹50.32 | ₹52.84 | 410,262 |
| 2026-09-30 | ₹45.00 | ₹53.35 | ₹44.60 | ₹52.96 | 1,294,092 |
| 2026-09-29 | ₹46.25 | ₹46.26 | ₹43.00 | ₹44.46 | 124,713 |
| 2026-09-28 | ₹46.13 | ₹47.00 | ₹45.26 | ₹46.52 | 229,235 |
| 2026-09-25 | ₹46.35 | ₹48.17 | ₹44.54 | ₹47.02 | 293,692 |
| 2026-09-24 | ₹44.50 | ₹48.70 | ₹43.25 | ₹46.07 | 982,726 |
| 2026-09-23 | ₹42.00 | ₹44.85 | ₹41.10 | ₹43.25 | 971,703 |
| 2026-09-22 | ₹39.94 | ₹39.94 | ₹37.99 | ₹38.26 | 70,292 |
| 2026-09-21 | ₹38.69 | ₹39.97 | ₹37.82 | ₹39.00 | 88,280 |
| 2026-09-18 | ₹36.05 | ₹39.01 | ₹35.70 | ₹38.43 | 104,124 |
| 2026-09-17 | ₹35.86 | ₹36.68 | ₹35.30 | ₹36.22 | 22,817 |
| 2026-09-16 | ₹36.69 | ₹36.69 | ₹35.50 | ₹35.72 | 12,067 |
| 2026-09-15 | ₹36.60 | ₹37.18 | ₹35.31 | ₹36.06 | 47,568 |
| 2026-09-11 | ₹36.41 | ₹37.48 | ₹36.40 | ₹36.87 | 42,924 |
| 2026-09-10 | ₹37.01 | ₹37.41 | ₹36.05 | ₹37.06 | 26,254 |
| 2026-09-09 | ₹36.94 | ₹37.39 | ₹36.20 | ₹36.98 | 31,641 |
| 2026-09-08 | ₹37.89 | ₹37.93 | ₹36.26 | ₹36.58 | 56,254 |
| 2026-09-07 | ₹37.49 | ₹39.00 | ₹37.20 | ₹37.58 | 91,118 |
| 2026-09-04 | ₹36.60 | ₹37.74 | ₹36.25 | ₹36.69 | 32,952 |
| 2026-09-03 | ₹37.22 | ₹37.39 | ₹36.05 | ₹37.00 | 31,105 |
| 2026-09-02 | ₹37.05 | ₹37.42 | ₹36.20 | ₹37.04 | 7,379 |
| 2026-09-01 | ₹37.88 | ₹37.99 | ₹37.00 | ₹37.05 | 43,394 |
| 2026-08-31 | ₹36.62 | ₹38.10 | ₹36.62 | ₹37.11 | 43,997 |
| 2026-08-28 | ₹36.75 | ₹37.68 | ₹36.55 | ₹37.19 | 51,663 |
| 2026-08-27 | ₹37.75 | ₹37.75 | ₹36.36 | ₹37.07 | 6,637 |
| 2026-08-26 | ₹37.01 | ₹37.79 | ₹36.54 | ₹37.03 | 20,599 |
| 2026-08-25 | ₹37.65 | ₹37.65 | ₹37.00 | ₹37.21 | 29,786 |
| 2026-08-24 | ₹37.67 | ₹38.49 | ₹37.00 | ₹37.66 | 34,873 |
| 2026-08-21 | ₹37.79 | ₹38.28 | ₹37.00 | ₹37.66 | 36,770 |
| 2026-08-20 | ₹37.70 | ₹38.50 | ₹37.20 | ₹37.79 | 18,290 |
| 2026-08-19 | ₹37.01 | ₹38.86 | ₹37.00 | ₹37.79 | 54,866 |
| 2026-08-18 | ₹37.03 | ₹37.73 | ₹36.90 | ₹37.01 | 16,699 |
| 2026-08-17 | ₹37.70 | ₹37.71 | ₹37.02 | ₹37.18 | 16,339 |
| 2026-08-14 | ₹37.07 | ₹38.69 | ₹37.00 | ₹37.51 | 20,732 |
| 2026-08-13 | ₹37.20 | ₹38.35 | ₹36.53 | ₹37.42 | 22,732 |
| 2026-08-12 | ₹39.30 | ₹39.30 | ₹37.27 | ₹37.38 | 37,810 |
| 2026-08-11 | ₹38.02 | ₹39.69 | ₹37.95 | ₹38.42 | 35,654 |
| 2026-08-10 | ₹39.52 | ₹39.95 | ₹38.23 | ₹38.29 | 70,259 |
| 2026-08-07 | ₹40.01 | ₹41.76 | ₹39.51 | ₹40.24 | 26,994 |
| 2026-08-06 | ₹41.82 | ₹41.82 | ₹40.06 | ₹40.26 | 33,273 |
| 2026-08-05 | ₹41.00 | ₹42.79 | ₹40.56 | ₹40.70 | 94,737 |
| 2026-08-04 | ₹42.16 | ₹42.16 | ₹40.17 | ₹41.62 | 281,492 |
| 2026-08-03 | ₹38.75 | ₹40.16 | ₹38.75 | ₹40.16 | 110,343 |
| 2026-07-31 | ₹36.99 | ₹38.36 | ₹36.60 | ₹38.25 | 103,896 |
| 2026-07-30 | ₹37.49 | ₹37.49 | ₹36.10 | ₹36.54 | 41,078 |
| 2026-07-29 | ₹37.06 | ₹37.06 | ₹36.27 | ₹36.95 | 6,764 |
| 2026-07-28 | ₹36.99 | ₹37.20 | ₹36.31 | ₹36.42 | 9,928 |
| 2026-07-27 | ₹36.36 | ₹37.49 | ₹36.36 | ₹36.56 | 43,657 |
| 2026-07-24 | ₹36.28 | ₹37.00 | ₹36.28 | ₹36.74 | 10,655 |
| 2026-07-23 | ₹36.51 | ₹37.39 | ₹36.50 | ₹36.75 | 18,301 |
| 2026-07-22 | ₹36.86 | ₹37.43 | ₹36.50 | ₹37.21 | 22,510 |
| 2026-07-21 | ₹37.25 | ₹37.39 | ₹36.35 | ₹36.68 | 25,596 |
| 2026-07-20 | ₹36.76 | ₹37.70 | ₹36.50 | ₹36.81 | 22,810 |
| 2026-07-17 | ₹37.57 | ₹38.40 | ₹37.01 | ₹37.22 | 13,141 |
| 2026-07-16 | ₹38.99 | ₹38.99 | ₹37.32 | ₹37.57 | 22,350 |
| 2026-07-15 | ₹36.69 | ₹37.94 | ₹35.32 | ₹37.92 | 70,093 |
| 2026-07-14 | ₹36.50 | ₹37.88 | ₹35.55 | ₹36.14 | 30,388 |
| 2026-07-13 | ₹36.89 | ₹37.55 | ₹36.30 | ₹36.91 | 12,662 |
| 2026-07-10 | ₹36.15 | ₹37.55 | ₹36.15 | ₹37.07 | 18,270 |
| 2026-07-09 | ₹36.30 | ₹38.24 | ₹36.30 | ₹36.64 | 56,178 |
| 2026-07-08 | ₹38.20 | ₹39.88 | ₹37.48 | ₹37.48 | 64,773 |
| 2026-07-07 | ₹40.25 | ₹40.70 | ₹39.00 | ₹39.45 | 49,809 |
| 2026-07-06 | ₹38.50 | ₹39.99 | ₹38.20 | ₹39.99 | 98,323 |
| 2026-07-03 | ₹37.85 | ₹38.44 | ₹37.03 | ₹38.09 | 28,648 |
| 2026-07-02 | ₹37.36 | ₹38.99 | ₹36.25 | ₹37.85 | 55,276 |
| 2026-07-01 | ₹36.78 | ₹37.48 | ₹36.60 | ₹37.18 | 14,097 |
| 2026-06-30 | ₹37.80 | ₹37.80 | ₹36.40 | ₹36.78 | 28,813 |
| 2026-06-29 | ₹37.02 | ₹37.54 | ₹36.81 | ₹37.10 | 27,239 |
| 2026-06-25 | ₹38.29 | ₹38.95 | ₹37.00 | ₹37.60 | 39,463 |
| 2026-06-24 | ₹38.99 | ₹39.00 | ₹37.75 | ₹38.29 | 17,392 |
| 2026-06-23 | ₹38.51 | ₹38.99 | ₹38.01 | ₹38.12 | 21,966 |
| 2026-06-22 | ₹39.10 | ₹40.50 | ₹38.55 | ₹38.78 | 49,920 |
| 2026-06-19 | ₹38.75 | ₹39.98 | ₹38.50 | ₹39.31 | 46,637 |
| 2026-06-18 | ₹38.83 | ₹39.60 | ₹37.50 | ₹38.69 | 55,289 |
| 2026-06-17 | ₹38.98 | ₹39.05 | ₹37.36 | ₹38.83 | 57,125 |
| 2026-06-16 | ₹37.95 | ₹38.98 | ₹37.22 | ₹38.37 | 48,005 |
| 2026-06-15 | ₹38.27 | ₹38.99 | ₹37.01 | ₹38.03 | 69,561 |
| 2026-06-12 | ₹37.30 | ₹38.49 | ₹36.71 | ₹38.27 | 55,452 |
| 2026-06-11 | ₹38.31 | ₹38.50 | ₹37.00 | ₹37.13 | 43,371 |
| 2026-06-10 | ₹39.44 | ₹39.78 | ₹38.00 | ₹38.31 | 32,757 |
| 2026-06-09 | ₹38.01 | ₹40.50 | ₹37.70 | ₹38.67 | 131,034 |
| 2026-06-08 | ₹40.27 | ₹41.00 | ₹38.64 | ₹38.71 | 64,947 |
| 2026-06-05 | ₹42.10 | ₹42.58 | ₹40.51 | ₹40.67 | 46,574 |
| 2026-06-04 | ₹41.01 | ₹43.74 | ₹41.01 | ₹42.38 | 58,045 |
| 2026-06-03 | ₹40.01 | ₹42.42 | ₹39.09 | ₹42.42 | 112,738 |
| 2026-06-02 | ₹41.05 | ₹41.70 | ₹40.05 | ₹40.40 | 83,894 |
| 2026-06-01 | ₹43.25 | ₹44.41 | ₹40.70 | ₹41.26 | 149,921 |
| 2026-05-29 | ₹46.00 | ₹46.60 | ₹43.25 | ₹43.79 | 224,393 |
| 2026-05-27 | ₹40.79 | ₹45.94 | ₹39.59 | ₹45.19 | 817,861 |
| 2026-05-26 | ₹35.45 | ₹40.52 | ₹35.45 | ₹39.86 | 421,579 |
| 2026-05-25 | ₹35.80 | ₹36.71 | ₹35.79 | ₹36.04 | 35,452 |
| 2026-05-22 | ₹35.89 | ₹36.59 | ₹35.16 | ₹35.84 | 28,606 |
| 2026-05-21 | ₹35.88 | ₹36.74 | ₹35.42 | ₹36.01 | 64,838 |
| 2026-05-20 | ₹34.51 | ₹36.88 | ₹34.51 | ₹35.31 | 55,723 |
| 2026-05-19 | ₹36.69 | ₹36.98 | ₹34.85 | ₹35.84 | 95,086 |
| 2026-05-18 | ₹35.00 | ₹37.97 | ₹34.99 | ₹35.94 | 394,425 |
| 2026-05-15 | ₹32.86 | ₹34.45 | ₹32.86 | ₹33.86 | 48,199 |
| 2026-05-14 | ₹32.20 | ₹34.61 | ₹32.20 | ₹33.03 | 46,068 |
| 2026-05-13 | ₹32.60 | ₹33.44 | ₹31.70 | ₹32.61 | 42,847 |
| 2026-05-12 | ₹33.20 | ₹34.88 | ₹32.50 | ₹32.70 | 47,519 |
| 2026-05-11 | ₹34.40 | ₹34.91 | ₹33.40 | ₹33.67 | 52,636 |
| 2026-05-08 | ₹35.30 | ₹35.35 | ₹33.21 | ₹34.46 | 105,232 |
| 2026-05-07 | ₹35.40 | ₹36.00 | ₹34.75 | ₹35.34 | 118,517 |
| 2026-05-06 | ₹33.34 | ₹35.10 | ₹33.06 | ₹34.79 | 108,929 |
| 2026-05-05 | ₹33.90 | ₹33.90 | ₹32.67 | ₹33.34 | 15,808 |
| 2026-05-04 | ₹32.27 | ₹34.69 | ₹32.27 | ₹33.20 | 76,171 |
| 2026-04-30 | ₹33.40 | ₹33.40 | ₹31.90 | ₹32.27 | 78,529 |
| 2026-04-29 | ₹34.35 | ₹34.79 | ₹32.40 | ₹32.73 | 75,812 |
| 2026-04-28 | ₹33.90 | ₹34.25 | ₹32.41 | ₹34.03 | 67,817 |
| 2026-04-27 | ₹31.58 | ₹33.45 | ₹31.58 | ₹33.19 | 124,549 |
| 2026-04-24 | ₹31.63 | ₹32.15 | ₹30.55 | ₹31.32 | 46,350 |
| 2026-04-23 | ₹31.04 | ₹31.64 | ₹30.13 | ₹31.33 | 33,053 |
| 2026-04-22 | ₹31.04 | ₹31.95 | ₹30.20 | ₹31.04 | 72,457 |
| 2026-04-21 | ₹34.00 | ₹34.20 | ₹31.00 | ₹31.74 | 156,399 |
| 2026-04-20 | ₹30.00 | ₹35.19 | ₹29.25 | ₹33.35 | 560,022 |
| 2026-04-17 | ₹30.19 | ₹30.90 | ₹29.50 | ₹30.00 | 92,387 |
| 2026-04-16 | ₹28.50 | ₹30.00 | ₹28.30 | ₹29.52 | 121,495 |
| 2026-04-15 | ₹28.65 | ₹28.80 | ₹27.50 | ₹28.06 | 81,996 |
| 2026-04-13 | ₹27.59 | ₹28.50 | ₹27.22 | ₹28.00 | 27,902 |
| 2026-04-10 | ₹27.71 | ₹28.25 | ₹27.01 | ₹27.93 | 67,777 |
| 2026-04-09 | ₹27.96 | ₹28.50 | ₹27.20 | ₹27.79 | 32,009 |
| 2026-04-08 | ₹26.80 | ₹28.50 | ₹26.80 | ₹27.96 | 68,281 |
| 2026-04-07 | ₹26.58 | ₹26.84 | ₹26.06 | ₹26.41 | 19,159 |
| 2026-04-06 | ₹25.96 | ₹26.99 | ₹25.96 | ₹26.51 | 33,409 |
| 2026-04-02 | ₹26.00 | ₹26.27 | ₹25.16 | ₹25.96 | 37,229 |
| 2026-04-01 | ₹22.25 | ₹26.38 | ₹22.25 | ₹26.29 | 140,892 |
| 2026-03-30 | ₹24.99 | ₹24.99 | ₹21.05 | ₹21.99 | 154,342 |
| 2026-03-27 | ₹26.11 | ₹26.35 | ₹24.70 | ₹24.99 | 185,561 |
| 2026-03-25 | ₹26.01 | ₹27.00 | ₹25.35 | ₹25.88 | 251,122 |
| 2026-03-24 | ₹27.39 | ₹27.59 | ₹25.56 | ₹26.02 | 156,261 |
| 2026-03-23 | ₹26.60 | ₹27.89 | ₹26.01 | ₹26.65 | 76,749 |
| 2026-03-20 | ₹27.01 | ₹28.20 | ₹26.94 | ₹27.13 | 105,642 |
| 2026-03-19 | ₹29.25 | ₹29.25 | ₹26.75 | ₹27.01 | 48,916 |
| 2026-03-18 | ₹27.51 | ₹29.65 | ₹27.00 | ₹29.31 | 105,181 |
| 2026-03-17 | ₹26.80 | ₹27.76 | ₹26.80 | ₹27.52 | 49,376 |
| 2026-03-16 | ₹27.86 | ₹28.30 | ₹26.60 | ₹26.71 | 42,972 |
| 2026-03-13 | ₹28.30 | ₹29.25 | ₹27.40 | ₹27.87 | 35,854 |
| 2026-03-12 | ₹28.88 | ₹29.13 | ₹28.24 | ₹29.02 | 48,245 |
| 2026-03-11 | ₹29.00 | ₹29.39 | ₹28.25 | ₹28.52 | 33,429 |
| 2026-03-10 | ₹29.45 | ₹29.45 | ₹28.31 | ₹29.21 | 47,155 |
| 2026-03-09 | ₹28.82 | ₹29.45 | ₹28.21 | ₹29.03 | 56,142 |
| 2026-03-06 | ₹28.86 | ₹29.88 | ₹28.86 | ₹29.01 | 60,048 |
| 2026-03-05 | ₹28.85 | ₹29.95 | ₹28.85 | ₹29.13 | 55,893 |
| 2026-03-04 | ₹29.30 | ₹29.31 | ₹28.89 | ₹29.01 | 22,502 |
| 2026-03-02 | ₹29.60 | ₹30.78 | ₹28.82 | ₹29.48 | 106,824 |
| 2026-02-27 | ₹30.06 | ₹30.58 | ₹29.71 | ₹30.12 | 23,211 |
| 2026-02-26 | ₹30.25 | ₹31.19 | ₹30.25 | ₹30.39 | 20,005 |
| 2026-02-25 | ₹30.51 | ₹31.52 | ₹30.51 | ₹30.80 | 47,609 |
| 2026-02-24 | ₹29.25 | ₹31.95 | ₹28.82 | ₹31.53 | 114,467 |
| 2026-02-23 | ₹29.10 | ₹30.00 | ₹28.82 | ₹29.19 | 24,058 |
| 2026-02-20 | ₹30.45 | ₹30.45 | ₹28.82 | ₹29.15 | 34,717 |
| 2026-02-19 | ₹30.65 | ₹31.60 | ₹29.60 | ₹29.75 | 48,970 |
| 2026-02-18 | ₹30.10 | ₹30.70 | ₹30.10 | ₹30.31 | 21,091 |
| 2026-02-17 | ₹30.75 | ₹30.89 | ₹30.00 | ₹30.61 | 17,508 |
| 2026-02-16 | ₹30.25 | ₹31.50 | ₹30.25 | ₹30.64 | 16,615 |
| 2026-02-13 | ₹31.74 | ₹31.74 | ₹30.50 | ₹30.72 | 17,668 |
| 2026-02-12 | ₹31.65 | ₹31.90 | ₹30.90 | ₹31.77 | 32,049 |
| 2026-02-11 | ₹31.90 | ₹31.90 | ₹30.70 | ₹31.34 | 24,413 |
| 2026-02-10 | ₹30.90 | ₹31.50 | ₹30.90 | ₹31.34 | 11,356 |
| 2026-02-09 | ₹31.40 | ₹31.40 | ₹30.75 | ₹30.87 | 30,738 |
| 2026-02-06 | ₹31.50 | ₹31.50 | ₹30.50 | ₹30.81 | 15,410 |
| 2026-02-05 | ₹31.17 | ₹31.39 | ₹30.66 | ₹30.83 | 22,052 |
| 2026-02-04 | ₹31.40 | ₹31.40 | ₹30.51 | ₹31.17 | 29,046 |
| 2026-02-03 | ₹30.73 | ₹31.95 | ₹30.11 | ₹30.97 | 52,392 |
| 2026-02-02 | ₹32.85 | ₹32.85 | ₹30.50 | ₹30.73 | 24,725 |
| 2026-02-01 | ₹31.90 | ₹33.00 | ₹30.36 | ₹32.06 | 63,364 |
| 2026-01-30 | ₹30.00 | ₹31.80 | ₹29.31 | ₹31.66 | 88,295 |
| 2026-01-29 | ₹29.84 | ₹30.29 | ₹29.60 | ₹29.94 | 28,002 |
| 2026-01-28 | ₹28.92 | ₹30.38 | ₹28.92 | ₹29.83 | 23,387 |
| 2026-01-27 | ₹29.60 | ₹30.45 | ₹28.50 | ₹28.88 | 44,573 |
| 2026-01-23 | ₹30.19 | ₹30.79 | ₹29.40 | ₹29.70 | 17,690 |
| 2026-01-22 | ₹29.67 | ₹30.60 | ₹29.67 | ₹30.19 | 30,000 |
| 2026-01-21 | ₹29.03 | ₹30.15 | ₹29.03 | ₹29.67 | 18,570 |
| 2026-01-20 | ₹30.12 | ₹30.86 | ₹29.32 | ₹29.55 | 32,320 |
| 2026-01-19 | ₹32.43 | ₹32.43 | ₹30.51 | ₹30.89 | 50,754 |
| 2026-01-16 | ₹31.99 | ₹33.00 | ₹31.99 | ₹32.43 | 91,476 |
| 2026-01-14 | ₹29.45 | ₹32.60 | ₹29.27 | ₹31.66 | 153,959 |
| 2026-01-13 | ₹29.22 | ₹29.91 | ₹28.95 | ₹29.12 | 49,212 |
| 2026-01-12 | ₹30.51 | ₹30.51 | ₹28.99 | ₹29.22 | 82,132 |
| 2026-01-09 | ₹31.04 | ₹32.60 | ₹30.00 | ₹30.83 | 38,966 |
| 2026-01-08 | ₹31.65 | ₹32.60 | ₹31.31 | ₹31.58 | 38,096 |
| 2026-01-07 | ₹32.01 | ₹32.79 | ₹32.01 | ₹32.18 | 12,410 |
| 2026-01-06 | ₹32.60 | ₹33.60 | ₹32.05 | ₹32.18 | 17,932 |
| 2026-01-05 | ₹33.15 | ₹34.30 | ₹32.63 | ₹33.07 | 56,969 |
| 2026-01-02 | ₹34.00 | ₹34.00 | ₹32.56 | ₹33.75 | 68,414 |
| 2026-01-01 | ₹32.20 | ₹33.28 | ₹31.31 | ₹32.87 | 48,176 |
Hindustan Organic Chemicals Share Price Performance Analysis (Jan 2008 - Oct 2026)
HOCL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+57.10%
₹32.87 → ₹51.64
Year to Date
Price Volatility
15.39%
Medium Volatility
Year to Date
Average Daily Volume
87,273
Year to Date Average
BSE Exchange
Hindustan Organic Chemicals Share Price History – Frequently Asked Questions
Common questions about HOCL historical data and records. Review HOCL earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Hindustan Organic Chemicals (HOCL)?
The all-time high share price of Hindustan Organic Chemicals was ₹107.7 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of Hindustan Organic Chemicals (HOCL)?
The all-time low share price of Hindustan Organic Chemicals was ₹5.85 recorded on March 24, 2020 on the BSE exchange.
How can I download HOCL historical share price data?
You can download Hindustan Organic Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HOCL shares?
The highest trading volume day for Hindustan Organic Chemicals was 8,786,971 shares traded on January 19, 2010 on the BSE exchange, with share price at ₹57.0.