Price Data Selection & Download
Hindcon Chemicals Share Price All Time Records & Statistics (Mar 2018 - Apr 2026)
1468 daily OHLCV records on NSE from March 2018 to April 2026. Explore HINDCON true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹69.70
December 26, 2023
NSE Exchange
Share Price All Time Low
₹1.60
March 25, 2020
NSE Exchange
Highest Volume Trading Day
11,161,305
October 13, 2022 • ₹25.15
NSE Exchange
Share Price History Data (Mar 2018 - Apr 2026)
HINDCON daily open, high, low, close and volume (OHLCV) on NSE — 69 records.
Total Records
69
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-15 | ₹22.55 | ₹23.51 | ₹22.30 | ₹23.16 | 60,445 |
| 2026-04-13 | ₹23.98 | ₹23.98 | ₹21.70 | ₹23.24 | 75,144 |
| 2026-04-10 | ₹25.50 | ₹25.50 | ₹22.80 | ₹24.00 | 77,229 |
| 2026-04-09 | ₹23.19 | ₹26.78 | ₹23.00 | ₹24.78 | 345,723 |
| 2026-04-08 | ₹20.50 | ₹23.17 | ₹19.90 | ₹23.17 | 236,141 |
| 2026-04-07 | ₹18.13 | ₹19.62 | ₹18.13 | ₹19.31 | 27,079 |
| 2026-04-06 | ₹18.90 | ₹18.90 | ₹18.00 | ₹18.62 | 22,290 |
| 2026-04-02 | ₹17.44 | ₹18.30 | ₹17.35 | ₹18.09 | 26,398 |
| 2026-04-01 | ₹16.75 | ₹17.82 | ₹16.75 | ₹17.44 | 28,207 |
| 2026-03-30 | ₹18.05 | ₹18.06 | ₹15.66 | ₹16.75 | 104,170 |
| 2026-03-27 | ₹19.74 | ₹19.74 | ₹17.60 | ₹18.18 | 42,037 |
| 2026-03-25 | ₹17.77 | ₹20.00 | ₹17.73 | ₹18.92 | 90,030 |
| 2026-03-24 | ₹17.46 | ₹17.89 | ₹17.21 | ₹17.42 | 53,081 |
| 2026-03-23 | ₹18.29 | ₹18.29 | ₹17.21 | ₹17.46 | 63,216 |
| 2026-03-20 | ₹19.00 | ₹19.00 | ₹18.00 | ₹18.29 | 37,644 |
| 2026-03-19 | ₹18.94 | ₹18.94 | ₹18.32 | ₹18.72 | 14,708 |
| 2026-03-18 | ₹18.00 | ₹19.00 | ₹18.00 | ₹18.90 | 17,682 |
| 2026-03-17 | ₹19.00 | ₹19.00 | ₹18.07 | ₹18.23 | 38,721 |
| 2026-03-16 | ₹19.59 | ₹19.59 | ₹18.00 | ₹18.35 | 26,226 |
| 2026-03-13 | ₹19.25 | ₹19.57 | ₹18.51 | ₹18.95 | 13,483 |
| 2026-03-12 | ₹19.28 | ₹19.40 | ₹18.56 | ₹19.13 | 13,760 |
| 2026-03-11 | ₹19.29 | ₹20.13 | ₹19.05 | ₹19.28 | 36,513 |
| 2026-03-10 | ₹18.04 | ₹19.05 | ₹18.04 | ₹18.91 | 26,962 |
| 2026-03-09 | ₹19.01 | ₹19.01 | ₹18.55 | ₹18.55 | 21,404 |
| 2026-03-06 | ₹19.49 | ₹19.49 | ₹18.76 | ₹19.08 | 18,651 |
| 2026-03-05 | ₹18.65 | ₹19.23 | ₹18.65 | ₹19.08 | 18,956 |
| 2026-03-04 | ₹19.10 | ₹19.17 | ₹18.81 | ₹18.96 | 30,338 |
| 2026-03-02 | ₹19.10 | ₹19.83 | ₹19.10 | ₹19.24 | 42,925 |
| 2026-02-27 | ₹20.15 | ₹20.79 | ₹20.15 | ₹20.23 | 18,606 |
| 2026-02-26 | ₹20.90 | ₹20.94 | ₹20.51 | ₹20.55 | 12,907 |
| 2026-02-25 | ₹20.20 | ₹20.94 | ₹20.20 | ₹20.44 | 14,412 |
| 2026-02-24 | ₹21.49 | ₹21.49 | ₹20.71 | ₹20.76 | 25,616 |
| 2026-02-23 | ₹21.04 | ₹21.79 | ₹21.00 | ₹21.04 | 31,674 |
| 2026-02-20 | ₹21.15 | ₹21.48 | ₹21.01 | ₹21.04 | 14,184 |
| 2026-02-19 | ₹22.35 | ₹22.87 | ₹21.06 | ₹21.23 | 34,932 |
| 2026-02-18 | ₹22.80 | ₹22.80 | ₹22.00 | ₹22.35 | 18,249 |
| 2026-02-17 | ₹21.10 | ₹21.87 | ₹21.10 | ₹21.58 | 8,639 |
| 2026-02-16 | ₹22.00 | ₹22.83 | ₹21.57 | ₹21.64 | 13,407 |
| 2026-02-13 | ₹22.58 | ₹23.19 | ₹22.04 | ₹22.30 | 27,163 |
| 2026-02-12 | ₹23.00 | ₹23.01 | ₹22.41 | ₹22.57 | 15,425 |
| 2026-02-11 | ₹22.50 | ₹23.28 | ₹22.49 | ₹23.01 | 16,792 |
| 2026-02-10 | ₹23.24 | ₹23.24 | ₹22.50 | ₹22.95 | 39,645 |
| 2026-02-09 | ₹23.50 | ₹23.50 | ₹21.80 | ₹22.70 | 28,128 |
| 2026-02-06 | ₹22.46 | ₹23.11 | ₹22.07 | ₹22.41 | 8,477 |
| 2026-02-05 | ₹22.99 | ₹23.00 | ₹22.10 | ₹22.57 | 16,052 |
| 2026-02-04 | ₹23.01 | ₹23.71 | ₹22.26 | ₹22.99 | 55,656 |
| 2026-02-03 | ₹24.35 | ₹24.35 | ₹22.00 | ₹22.79 | 33,971 |
| 2026-02-02 | ₹24.00 | ₹24.00 | ₹21.58 | ₹22.46 | 20,704 |
| 2026-02-01 | ₹22.16 | ₹24.00 | ₹22.05 | ₹22.96 | 52,473 |
| 2026-01-30 | ₹22.00 | ₹22.99 | ₹22.00 | ₹22.16 | 22,613 |
| 2026-01-29 | ₹22.70 | ₹23.25 | ₹21.50 | ₹22.18 | 46,972 |
| 2026-01-28 | ₹21.06 | ₹23.00 | ₹20.06 | ₹22.25 | 34,915 |
| 2026-01-27 | ₹21.74 | ₹23.00 | ₹21.00 | ₹21.06 | 24,921 |
| 2026-01-23 | ₹22.91 | ₹23.40 | ₹20.15 | ₹21.80 | 56,617 |
| 2026-01-22 | ₹20.01 | ₹23.44 | ₹20.01 | ₹22.80 | 57,334 |
| 2026-01-21 | ₹21.85 | ₹23.00 | ₹19.61 | ₹20.21 | 130,809 |
| 2026-01-20 | ₹24.02 | ₹24.02 | ₹22.16 | ₹22.65 | 41,016 |
| 2026-01-19 | ₹23.40 | ₹24.50 | ₹23.40 | ₹24.02 | 15,276 |
| 2026-01-16 | ₹24.50 | ₹24.78 | ₹24.50 | ₹24.57 | 12,254 |
| 2026-01-14 | ₹24.81 | ₹24.97 | ₹24.42 | ₹24.50 | 22,497 |
| 2026-01-13 | ₹24.94 | ₹25.24 | ₹24.81 | ₹24.83 | 24,097 |
| 2026-01-12 | ₹25.40 | ₹25.74 | ₹24.90 | ₹24.94 | 29,770 |
| 2026-01-09 | ₹25.30 | ₹26.47 | ₹25.30 | ₹25.95 | 40,429 |
| 2026-01-08 | ₹26.13 | ₹26.72 | ₹25.55 | ₹25.84 | 38,018 |
| 2026-01-07 | ₹26.10 | ₹26.93 | ₹26.10 | ₹26.13 | 12,911 |
| 2026-01-06 | ₹27.47 | ₹27.69 | ₹26.16 | ₹26.51 | 63,036 |
| 2026-01-05 | ₹27.88 | ₹28.20 | ₹27.02 | ₹27.34 | 23,045 |
| 2026-01-02 | ₹26.93 | ₹27.50 | ₹26.93 | ₹27.21 | 23,177 |
| 2026-01-01 | ₹27.12 | ₹27.99 | ₹27.00 | ₹27.23 | 19,293 |
Hindcon Chemicals Share Price Performance Analysis (Mar 2018 - Apr 2026)
HINDCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.95%
₹27.23 → ₹23.16
Year to Date
Price Volatility
12.49%
Low Volatility
Year to Date
Average Daily Volume
41,381
Year to Date Average
NSE Exchange
Hindcon Chemicals Share Price History – Frequently Asked Questions
Common questions about HINDCON historical data and records. For live price, key ratios and fundamentals, see Hindcon Chemicals share price screener.
What is the all-time high share price of Hindcon Chemicals (HINDCON)?
The all-time high share price of Hindcon Chemicals was ₹69.7 recorded on December 26, 2023 on the NSE exchange.
What is the all-time low share price of Hindcon Chemicals (HINDCON)?
The all-time low share price of Hindcon Chemicals was ₹1.6 recorded on March 25, 2020 on the NSE exchange.
How can I download HINDCON historical share price data?
You can download Hindcon 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 HINDCON shares?
The highest trading volume day for Hindcon Chemicals was 11,161,305 shares traded on October 13, 2022 on the NSE exchange, with share price at ₹25.15.