Hindcon Chemical

Hindcon Chemicals Ltd Historical Data

NSEBSE

₹27.97

(-1.31%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	30.95	31.5	30.95	31.07	215	3,55,552.07	10,049
18-Nov-2025	31.07	31.46	30.3	30.77	215	4,11,062.29	10,975
19-Nov-2025	31.31	31.31	30	30.42	249	5,57,982.84	14,529
20-Nov-2025	31	31	30.05	30.13	231	4,49,807.95	10,905
21-Nov-2025	30.9	30.9	30	30.14	197	4,59,670.97	11,503
24-Nov-2025	30.69	30.69	29.2	29.62	262	5,73,528.25	14,728
25-Nov-2025	29.26	29.84	28.5	28.98	347	6,34,424.22	18,018
26-Nov-2025	29.53	30	29.27	29.59	242	6,13,464.57	14,535
27-Nov-2025	30.4	30.89	30.15	30.66	196	3,74,682.35	9,709
28-Nov-2025	31	31.15	29.65	30.3	170	4,49,209.33	9,893
01-Dec-2025	30.5	30.94	30	30.04	177	3,69,421.22	10,100
02-Dec-2025	30	30.24	27	29.19	345	8,62,754.28	17,519
03-Dec-2025	28.76	29.88	28.76	29.58	177	3,10,900.08	9,240
04-Dec-2025	29.58	30.19	29.58	29.9	134	2,89,930.77	6,646
05-Dec-2025	30.24	30.24	27.2	28.5	550	14,56,729.13	36,331
08-Dec-2025	28.3	28.5	27.5	27.74	388	8,08,682.88	24,201
09-Dec-2025	27.1	27.99	27.1	27.84	222	2,99,991.25	7,805
10-Dec-2025	27.79	28.6	27.51	28.09	227	4,69,682.4	9,695
11-Dec-2025	28.08	28.44	27.7	27.86	145	3,57,156.57	11,081
12-Dec-2025	27.91	30.4	27.7	28.24	200	7,01,139.87	19,017
15-Dec-2025	28.83	28.83	28	28.46	233	17,11,163.32	58,046
16-Dec-2025	27.95	28.75	27.95	28.34	138	16,99,996.84	57,374
17-Dec-2025	28.02	28.64	27.75	27.97	241	19,80,585.68	61,523

Hindcon Chemical: Related NEWS

No Record Found

Invest wise with Expert advice