Hindcon Chemicals share price history

NSE: HINDCONChemicals & PetrochemicalsSmall Cap

Hindcon Chemicals Limited · Face value ₹2 · Listed Mar 2018 · Issue price ₹39

₹24.53₹1.16 (4.96%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹23.37.

28 Oct: open ₹24.53, high ₹24.53, low ₹23.85

52-week range of traded prices to 28 Oct 2026

₹15.66Low, 30 Mar 2026₹35.05High, 30 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹126 Cr2,829th largest listed
P/E: 29.03
P/B: 2.20
Dividend yield: Nonein the last 12 months
ROE: 7.8%
ROCE: 5.7%
Debt to equity: 0.19
Volume, NSE: 13,251

Hindcon Chemicals share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Hindcon Chemicals' share price is on record from 9 Mar 2018, when it closed at ₹5.86, to 28 Oct 2026. Its highest close was ₹63.95 on 22 Dec 2023 and its lowest ₹1.81 on 20 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.53	−9.6%	35.05	16.75	27.12	35.05	15.66	72,75,445
2025	27.12	−39.2%	44.85	27.12	44.80	45.94	26.10	79,89,378
2024	44.64	−23.0%	62.65	38.89	55.05	62.65	38.00	2,72,99,184
2023	57.95	+220.0%	63.95	15.48	18.89	69.70	15.32	5,35,19,970
2022	18.11	+19.4%	27.64	9.93	14.64	29.36	9.52	8,09,66,580
2021	15.17	+197.5%	16.84	4.05	4.90	17.39	4.01	4,24,71,015
2020	5.10	+91.7%	5.40	1.81	2.72	5.40	1.61	71,40,000
2019	2.66	−31.8%	4.90	2.66	3.60	5.10	2.66	25,40,000
2018	3.90	–	5.86	3.40	6.72	6.72	3.25	2,22,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 9 Mar 2018. The 2019 close is its last trade, on 18 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.53	−30.0%	34.88	34.88	21.58	8,59,226
Sep 2026	35.05	+48.7%	24.60	35.05	21.96	14,41,784
Aug 2026	23.57	−1.9%	24.44	25.75	20.90	6,76,182
Jul 2026	24.03	+14.4%	21.00	24.30	19.66	4,14,057
Jun 2026	21.00	−6.4%	22.44	23.38	20.00	3,66,978
May 2026	22.44	−3.4%	23.23	26.00	21.25	3,80,924
Apr 2026	23.23	+38.7%	16.75	26.78	16.75	11,79,675
Mar 2026	16.75	−17.2%	19.10	20.13	15.66	7,10,507
Feb 2026	20.23	−8.7%	22.16	24.35	20.15	5,07,112
Jan 2026	22.16	−18.3%	27.12	28.20	19.61	7,39,000
Dec 2025	27.12	−10.5%	30.50	30.94	26.10	5,65,533
Nov 2025	30.30	−7.2%	32.99	33.73	28.50	3,62,329
Oct 2025	32.66	+4.1%	31.50	37.75	29.15	6,90,816
Sep 2025	31.37	−1.7%	32.20	34.54	31.05	5,23,925
Aug 2025	31.91	−5.8%	33.87	34.99	31.05	3,57,912
Jul 2025	33.87	−4.6%	35.90	37.73	33.00	7,15,651
Jun 2025	35.49	−3.6%	37.00	40.24	33.97	11,39,400
May 2025	36.82	+7.9%	34.99	39.70	32.40	8,13,556
Apr 2025	34.12	+6.3%	32.60	39.69	30.12	8,47,197
Mar 2025	32.10	−10.3%	34.50	38.10	30.02	9,20,988
Feb 2025	35.77	−17.5%	44.90	44.90	35.00	4,71,877
Jan 2025	43.36	−2.9%	44.80	45.94	38.32	5,80,194
Dec 2024	44.64	−20.0%	55.50	55.50	43.03	20,50,922
Nov 2024	55.83	+21.2%	47.10	56.35	38.00	48,94,202
Oct 2024	46.07	−6.0%	49.02	51.60	42.03	18,03,988
Sep 2024	49.02	−8.0%	54.25	54.79	48.06	22,36,502
Aug 2024	53.29	−2.0%	56.25	59.00	45.81	41,28,491
Jul 2024	54.35	+7.0%	49.96	55.10	48.35	15,99,481
Jun 2024	50.79	+2.6%	49.50	56.45	46.65	11,78,580
May 2024	49.50	−12.1%	57.50	61.70	49.50	9,64,613
Apr 2024	56.30	+8.2%	52.90	56.30	48.60	11,98,602
Mar 2024	52.05	−2.6%	52.40	53.05	45.00	8,66,456
Feb 2024	53.45	+7.7%	49.65	62.65	48.20	26,68,797
Jan 2024	49.65	−14.3%	55.05	61.35	48.60	37,08,550
Dec 2023	57.95	+58.8%	37.60	69.70	33.90	1,87,93,686
Nov 2023	36.50	+39.4%	26.64	39.60	26.00	39,93,904
Oct 2023	26.19	+0.4%	26.24	27.74	23.35	9,39,950
Sep 2023	26.09	−9.9%	28.60	29.40	23.80	13,43,175
Aug 2023	28.95	+36.3%	22.00	29.90	20.81	1,20,91,700
Jul 2023	21.24	+13.3%	19.10	21.37	17.41	39,97,690
Jun 2023	18.75	+7.3%	17.97	20.39	17.50	37,81,410
May 2023	17.47	−5.3%	18.79	19.60	17.11	19,83,360
Apr 2023	18.45	+16.6%	16.34	20.60	15.80	32,06,005
Mar 2023	15.83	−0.8%	16.19	18.38	15.32	9,30,625
Feb 2023	15.95	−10.8%	17.82	19.40	15.36	13,55,645
Jan 2023	17.89	−1.2%	18.89	18.94	17.06	11,02,820
Dec 2022	18.11	−3.1%	18.95	20.78	15.81	21,87,935
Nov 2022	18.69	−12.6%	21.10	21.89	17.60	20,93,310
Oct 2022	21.39	+38.7%	15.60	29.36	15.42	3,11,24,185
Sep 2022	15.42	+9.1%	14.13	20.97	14.06	1,81,73,880
Aug 2022	14.13	+13.8%	12.60	15.00	11.83	25,28,935
Jul 2022	12.42	+10.8%	11.43	12.98	10.69	8,86,660
Jun 2022	11.21	−11.7%	13.06	13.18	9.52	9,34,540
May 2022	12.70	−9.7%	14.06	14.80	11.81	14,47,465
Apr 2022	14.06	+1.0%	14.00	15.20	13.25	24,77,885
Mar 2022	13.92	+11.4%	12.04	17.40	11.90	97,47,760
Feb 2022	12.49	−8.6%	13.78	14.99	11.80	46,93,510
Jan 2022	13.66	−10.0%	14.64	15.17	12.54	46,70,515
Dec 2021	15.17	+34.7%	11.15	17.39	11.14	98,12,385
Nov 2021	11.26	−16.1%	14.10	14.38	10.89	25,54,095
Oct 2021	13.42	+5.8%	12.96	15.20	12.06	34,97,480
Sep 2021	12.69	+2.6%	12.80	13.54	11.92	16,16,785
Aug 2021	12.37	−17.0%	15.00	15.07	12.04	40,80,875
Jul 2021	14.91	+90.7%	8.18	16.38	7.59	1,15,49,395
Jun 2021	7.82	+10.5%	7.20	7.84	6.60	24,00,000
May 2021	7.08	+60.9%	4.80	8.59	4.80	55,80,000
Apr 2021	4.40	−9.7%	4.90	4.90	4.20	2,00,000
Mar 2021	4.87	+3.2%	4.84	5.60	4.78	2,80,000
Feb 2021	4.72	−5.8%	4.80	5.18	4.01	6,40,000
Jan 2021	5.01	−1.8%	4.90	5.20	4.80	2,60,000
Dec 2020	5.10	−1.9%	5.20	5.40	5.00	17,00,000
Nov 2020	5.20	+36.8%	3.60	5.20	3.60	12,20,000
Oct 2020	3.80	+6.4%	2.87	3.98	2.87	10,60,000
Sep 2020	3.57	+2.3%	3.36	3.81	3.36	5,40,000
Aug 2020	3.49	+4.2%	3.40	4.13	3.39	15,80,000
Jul 2020	3.35	+28.8%	2.27	3.35	2.25	2,60,000
Jun 2020	2.60	+30.0%	2.39	2.60	1.65	1,60,000
Apr 2020	2.00	−9.1%	2.00	2.00	2.00	20,000
Mar 2020	2.20	−8.3%	2.22	2.22	1.61	3,40,000
Feb 2020	2.40	+1.7%	2.25	2.45	2.25	80,000
Jan 2020	2.36	−11.3%	2.72	2.72	2.36	1,80,000
Dec 2019	2.66	−3.3%	2.80	2.88	2.66	1,40,000
Nov 2019	2.75	−14.1%	3.06	3.06	2.75	80,000
Oct 2019	3.20	−7.0%	3.20	3.20	3.20	20,000
Sep 2019	3.44	−2.8%	3.45	3.45	3.44	40,000
Aug 2019	3.54	+0.3%	3.34	3.54	3.34	40,000
Jul 2019	3.53	−11.5%	3.80	3.80	3.53	40,000
Jun 2019	3.99	−14.7%	4.72	5.10	3.99	2,40,000
May 2019	4.68	+9.3%	4.00	4.85	3.67	4,60,000
Apr 2019	4.28	−3.6%	4.28	4.28	4.28	20,000
Mar 2019	4.44	+29.8%	3.40	4.44	3.20	12,00,000
Feb 2019	3.42	−8.1%	3.60	3.60	3.42	40,000
Jan 2019	3.72	−4.6%	3.60	4.19	3.60	2,20,000
Dec 2018	3.90	−2.3%	3.90	4.20	3.86	2,60,000
Nov 2018	3.99	+17.4%	3.60	3.99	3.25	3,00,000
Oct 2018	3.40	−13.3%	3.61	3.61	3.27	4,00,000
Sep 2018	3.92	−6.7%	4.20	4.20	3.92	1,80,000
Aug 2018	4.20	0.0%	4.10	4.41	4.00	3,20,000
Jul 2018	4.20	+5.0%	4.40	4.40	4.00	3,40,000
Jun 2018	4.00	−23.1%	5.30	5.40	4.00	4,80,000
May 2018	5.20	−7.0%	5.28	5.61	4.80	13,20,000
Apr 2018	5.59	+3.9%	5.53	5.60	5.20	9,40,000
Mar 2018	5.38	–	6.72	6.72	4.85	1,77,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	24.53	24.53	23.85	24.53	24.52	13,251	–
27 Oct 2026	22.12	23.37	22.12	23.37	23.24	11,070	–
26 Oct 2026	22.63	22.99	21.58	22.26	22.16	20,258	–
23 Oct 2026	22.31	24.12	22.17	22.63	22.30	36,026	–
22 Oct 2026	23.60	23.60	23.33	23.33	23.40	34,808	–
21 Oct 2026	25.25	25.75	24.55	24.55	24.94	19,495	–
19 Oct 2026	26.22	26.50	25.52	25.84	25.92	25,142	–
16 Oct 2026	27.37	27.50	25.89	26.75	26.48	11,690	–
15 Oct 2026	26.69	27.99	26.01	26.83	27.23	36,711	–
14 Oct 2026	26.35	28.00	26.23	26.69	27.02	23,371	–
13 Oct 2026	26.53	28.40	25.78	27.20	26.86	32,396	–
12 Oct 2026	27.04	29.50	27.04	27.07	27.29	95,560	–
9 Oct 2026	28.46	29.89	28.46	28.46	28.55	1,06,599	–
8 Oct 2026	27.14	29.98	27.14	29.95	28.07	2,59,024	–
7 Oct 2026	28.56	28.56	28.56	28.56	28.56	26,005	–
6 Oct 2026	30.06	30.06	30.06	30.06	30.06	23,518	–
5 Oct 2026	31.64	31.64	31.64	31.64	31.64	10,765	–
1 Oct 2026	34.88	34.88	33.30	33.30	33.78	73,537	98.7%
30 Sep 2026	34.95	35.05	33.81	35.05	34.86	2,96,482	76.6%
29 Sep 2026	33.39	33.39	32.40	33.39	33.39	2,10,313	85.0%
28 Sep 2026	30.29	30.36	30.00	30.36	30.35	1,67,674	95.3%
25 Sep 2026	25.40	27.63	24.68	27.60	27.14	1,88,464	64.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Hindcon Chemicals bonus and split history

Ex-date	Event	Price factor	What happened
10 Nov 2023	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.