Price Data Selection & Download
Himadri Speciality Chemical Share Price All Time Records & Statistics (Mar 2007 - May 2026)
4741 daily OHLCV records on NSE from March 2007 to May 2026. For live price, key ratios and fundamentals, see Himadri Speciality Chemical share price today.
Share Price All Time High
₹688.70
September 18, 2024
NSE Exchange
Share Price All Time Low
₹6.80
March 12, 2009
NSE Exchange
Highest Volume Trading Day
114,514,365
June 17, 2021 • ₹57.80
NSE Exchange
Share Price History Data (Mar 2007 - May 2026)
HSCL daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹611.00 | ₹614.15 | ₹595.00 | ₹606.45 | 6,139,031 |
| 2026-05-27 | ₹607.90 | ₹625.00 | ₹603.75 | ₹607.20 | 8,455,044 |
| 2026-05-26 | ₹595.50 | ₹619.95 | ₹593.60 | ₹606.40 | 6,911,907 |
| 2026-05-25 | ₹587.00 | ₹597.00 | ₹578.05 | ₹593.25 | 6,111,518 |
| 2026-05-22 | ₹596.00 | ₹597.40 | ₹579.35 | ₹587.15 | 5,185,493 |
| 2026-05-21 | ₹584.00 | ₹607.95 | ₹577.10 | ₹590.55 | 11,914,065 |
| 2026-05-20 | ₹558.00 | ₹586.35 | ₹555.75 | ₹581.40 | 5,599,067 |
| 2026-05-19 | ₹557.00 | ₹596.60 | ₹539.60 | ₹563.75 | 20,865,976 |
| 2026-05-18 | ₹593.20 | ₹595.65 | ₹546.35 | ₹551.50 | 8,758,965 |
| 2026-05-15 | ₹620.00 | ₹624.20 | ₹588.15 | ₹596.00 | 7,890,942 |
| 2026-05-14 | ₹617.50 | ₹632.50 | ₹611.10 | ₹617.05 | 4,558,922 |
| 2026-05-13 | ₹606.00 | ₹631.05 | ₹580.80 | ₹618.70 | 13,151,585 |
| 2026-05-12 | ₹615.50 | ₹628.60 | ₹598.80 | ₹607.70 | 19,156,210 |
| 2026-05-11 | ₹631.95 | ₹632.00 | ₹609.20 | ₹615.95 | 15,397,336 |
| 2026-05-08 | ₹618.00 | ₹646.90 | ₹611.10 | ₹637.65 | 12,389,012 |
| 2026-05-07 | ₹640.00 | ₹646.50 | ₹610.00 | ₹614.90 | 9,678,191 |
| 2026-05-06 | ₹609.40 | ₹654.45 | ₹600.25 | ₹635.15 | 15,500,586 |
| 2026-05-05 | ₹610.00 | ₹628.00 | ₹601.80 | ₹614.70 | 16,746,158 |
| 2026-05-04 | ₹619.15 | ₹642.60 | ₹587.40 | ₹609.90 | 15,427,013 |
| 2026-04-30 | ₹603.95 | ₹624.00 | ₹595.20 | ₹607.75 | 13,260,089 |
| 2026-04-29 | ₹573.55 | ₹608.50 | ₹570.05 | ₹601.60 | 10,045,746 |
| 2026-04-28 | ₹571.00 | ₹582.60 | ₹563.75 | ₹571.40 | 9,311,132 |
| 2026-04-27 | ₹577.00 | ₹583.70 | ₹544.50 | ₹570.65 | 21,019,872 |
| 2026-04-24 | ₹549.00 | ₹605.00 | ₹548.15 | ₹566.15 | 77,258,510 |
| 2026-04-23 | ₹522.00 | ₹538.20 | ₹522.00 | ₹536.20 | 3,980,730 |
| 2026-04-22 | ₹510.00 | ₹525.25 | ₹509.05 | ₹523.10 | 3,171,788 |
| 2026-04-21 | ₹490.00 | ₹513.45 | ₹487.00 | ₹506.55 | 6,547,185 |
| 2026-04-20 | ₹496.00 | ₹496.00 | ₹482.65 | ₹489.00 | 5,461,730 |
| 2026-04-17 | ₹491.20 | ₹495.50 | ₹487.70 | ₹493.55 | 2,566,918 |
| 2026-04-16 | ₹494.50 | ₹498.00 | ₹485.35 | ₹488.85 | 3,588,761 |
| 2026-04-15 | ₹476.00 | ₹491.40 | ₹474.25 | ₹490.45 | 3,147,772 |
| 2026-04-13 | ₹463.00 | ₹474.40 | ₹456.20 | ₹470.55 | 3,018,407 |
| 2026-04-10 | ₹466.00 | ₹473.50 | ₹460.95 | ₹470.90 | 2,331,267 |
| 2026-04-09 | ₹464.75 | ₹466.70 | ₹455.05 | ₹464.80 | 3,088,288 |
| 2026-04-08 | ₹470.00 | ₹478.05 | ₹458.65 | ₹469.05 | 3,874,303 |
| 2026-04-07 | ₹448.00 | ₹463.20 | ₹436.20 | ₹456.10 | 3,174,290 |
| 2026-04-06 | ₹446.85 | ₹454.20 | ₹431.55 | ₹451.50 | 3,197,443 |
| 2026-04-02 | ₹439.15 | ₹451.50 | ₹427.80 | ₹448.15 | 4,078,044 |
| 2026-04-01 | ₹452.30 | ₹465.60 | ₹441.20 | ₹446.85 | 3,637,095 |
| 2026-03-30 | ₹439.00 | ₹445.70 | ₹423.20 | ₹441.60 | 4,719,867 |
| 2026-03-27 | ₹458.00 | ₹463.80 | ₹440.00 | ₹443.85 | 3,460,190 |
| 2026-03-25 | ₹449.00 | ₹471.00 | ₹445.70 | ₹461.05 | 2,188,259 |
| 2026-03-24 | ₹439.85 | ₹451.90 | ₹431.00 | ₹445.65 | 3,325,540 |
| 2026-03-23 | ₹445.00 | ₹446.20 | ₹429.50 | ₹438.15 | 2,277,031 |
| 2026-03-20 | ₹455.00 | ₹459.05 | ₹443.35 | ₹451.40 | 2,332,864 |
| 2026-03-19 | ₹445.00 | ₹458.75 | ₹431.70 | ₹452.55 | 2,321,173 |
| 2026-03-18 | ₹449.00 | ₹458.60 | ₹436.30 | ₹453.55 | 1,713,826 |
| 2026-03-17 | ₹441.90 | ₹450.50 | ₹424.80 | ₹446.95 | 2,055,941 |
| 2026-03-16 | ₹434.00 | ₹444.90 | ₹421.00 | ₹440.85 | 1,921,374 |
| 2026-03-13 | ₹449.50 | ₹449.50 | ₹433.00 | ₹438.85 | 1,504,559 |
| 2026-03-12 | ₹444.60 | ₹456.10 | ₹428.40 | ₹453.05 | 1,571,524 |
| 2026-03-11 | ₹451.50 | ₹454.65 | ₹443.65 | ₹447.00 | 1,031,425 |
| 2026-03-10 | ₹450.50 | ₹455.00 | ₹439.05 | ₹451.40 | 1,037,055 |
| 2026-03-09 | ₹443.15 | ₹444.50 | ₹425.00 | ₹440.15 | 2,083,065 |
| 2026-03-06 | ₹452.30 | ₹458.20 | ₹449.40 | ₹451.30 | 987,260 |
| 2026-03-05 | ₹443.15 | ₹466.95 | ₹443.15 | ₹457.45 | 3,081,382 |
| 2026-03-04 | ₹448.85 | ₹454.95 | ₹437.10 | ₹442.30 | 1,954,413 |
| 2026-03-02 | ₹466.00 | ₹476.30 | ₹452.85 | ₹457.45 | 1,792,331 |
| 2026-02-27 | ₹484.00 | ₹486.95 | ₹480.00 | ₹484.85 | 548,410 |
| 2026-02-26 | ₹485.05 | ₹486.65 | ₹477.40 | ₹483.10 | 1,145,138 |
| 2026-02-25 | ₹494.00 | ₹496.90 | ₹480.60 | ₹483.05 | 1,329,925 |
| 2026-02-24 | ₹489.05 | ₹496.25 | ₹485.15 | ₹488.20 | 1,366,504 |
| 2026-02-23 | ₹497.35 | ₹497.35 | ₹483.75 | ₹490.35 | 1,388,420 |
| 2026-02-20 | ₹473.30 | ₹492.45 | ₹472.00 | ₹489.70 | 2,835,143 |
| 2026-02-19 | ₹471.85 | ₹496.00 | ₹470.10 | ₹473.20 | 3,909,516 |
| 2026-02-18 | ₹469.90 | ₹479.50 | ₹464.20 | ₹471.05 | 1,968,077 |
| 2026-02-17 | ₹470.00 | ₹477.20 | ₹464.50 | ₹466.50 | 956,258 |
| 2026-02-16 | ₹450.50 | ₹475.80 | ₹447.00 | ₹470.90 | 2,108,351 |
| 2026-02-13 | ₹450.00 | ₹457.45 | ₹447.00 | ₹450.35 | 586,000 |
| 2026-02-12 | ₹456.90 | ₹456.90 | ₹450.00 | ₹452.25 | 390,938 |
| 2026-02-11 | ₹463.00 | ₹464.10 | ₹454.70 | ₹455.30 | 479,893 |
| 2026-02-10 | ₹453.40 | ₹462.20 | ₹453.20 | ₹460.70 | 837,127 |
| 2026-02-09 | ₹458.50 | ₹464.50 | ₹452.00 | ₹456.20 | 1,144,701 |
| 2026-02-06 | ₹454.75 | ₹458.75 | ₹452.50 | ₹455.20 | 384,707 |
| 2026-02-05 | ₹460.00 | ₹465.60 | ₹450.95 | ₹455.30 | 1,153,466 |
| 2026-02-04 | ₹461.60 | ₹465.60 | ₹456.00 | ₹458.95 | 1,306,954 |
| 2026-02-03 | ₹475.00 | ₹479.45 | ₹459.75 | ₹461.60 | 2,085,592 |
| 2026-02-02 | ₹445.55 | ₹472.00 | ₹444.05 | ₹460.45 | 3,185,438 |
| 2026-02-01 | ₹461.00 | ₹473.50 | ₹441.15 | ₹445.55 | 794,590 |
| 2026-01-30 | ₹460.00 | ₹468.90 | ₹455.95 | ₹460.75 | 818,987 |
| 2026-01-29 | ₹447.00 | ₹474.90 | ₹445.00 | ₹460.80 | 1,221,325 |
| 2026-01-28 | ₹448.25 | ₹453.95 | ₹446.50 | ₹448.65 | 543,764 |
| 2026-01-27 | ₹446.40 | ₹458.50 | ₹441.80 | ₹448.25 | 677,646 |
| 2026-01-23 | ₹460.95 | ₹463.80 | ₹444.00 | ₹446.80 | 578,372 |
| 2026-01-22 | ₹460.00 | ₹471.00 | ₹453.05 | ₹458.75 | 1,169,385 |
| 2026-01-21 | ₹449.00 | ₹458.00 | ₹439.00 | ₹451.40 | 1,511,123 |
| 2026-01-20 | ₹462.00 | ₹465.70 | ₹444.35 | ₹448.95 | 1,079,455 |
| 2026-01-19 | ₹477.00 | ₹481.60 | ₹459.50 | ₹462.00 | 1,264,991 |
| 2026-01-16 | ₹472.60 | ₹481.00 | ₹470.25 | ₹472.70 | 1,022,265 |
| 2026-01-14 | ₹473.90 | ₹476.65 | ₹466.80 | ₹470.35 | 534,266 |
| 2026-01-13 | ₹472.00 | ₹482.50 | ₹472.00 | ₹473.95 | 466,757 |
| 2026-01-12 | ₹469.00 | ₹473.00 | ₹457.25 | ₹471.00 | 1,331,742 |
| 2026-01-09 | ₹478.25 | ₹479.70 | ₹467.50 | ₹470.90 | 733,933 |
| 2026-01-08 | ₹479.50 | ₹484.90 | ₹471.70 | ₹476.75 | 620,164 |
| 2026-01-07 | ₹481.55 | ₹486.00 | ₹477.40 | ₹481.45 | 602,997 |
| 2026-01-06 | ₹490.00 | ₹491.20 | ₹477.60 | ₹479.95 | 735,637 |
| 2026-01-05 | ₹491.85 | ₹498.80 | ₹486.95 | ₹489.70 | 997,134 |
| 2026-01-02 | ₹487.40 | ₹497.05 | ₹486.50 | ₹494.00 | 1,213,228 |
| 2026-01-01 | ₹487.75 | ₹490.20 | ₹484.00 | ₹485.40 | 297,411 |
Himadri Speciality Chemical Share Price Performance Analysis (Mar 2007 - May 2026)
HSCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.94%
₹485.40 → ₹606.45
Year to Date
Price Volatility
12.20%
Low Volatility
Year to Date
Average Daily Volume
4,891,729
Year to Date Average
NSE Exchange
Himadri Speciality Chemical Share Price History – Frequently Asked Questions
Common questions about HSCL historical data and records. Examine Himadri Speciality Chemical quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Himadri Speciality Chemical (HSCL)?
The all-time high share price of Himadri Speciality Chemical was ₹688.7 recorded on September 18, 2024 on the NSE exchange.
What is the all-time low share price of Himadri Speciality Chemical (HSCL)?
The all-time low share price of Himadri Speciality Chemical was ₹6.8 recorded on March 12, 2009 on the NSE exchange.
How can I download HSCL historical share price data?
You can download Himadri Speciality Chemical 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 HSCL shares?
The highest trading volume day for Himadri Speciality Chemical was 114,514,365 shares traded on June 17, 2021 on the NSE exchange, with share price at ₹57.8.