Himadri Speciality Chemical share price history

NSE: HSCLBSE: 500184Chemicals & PetrochemicalsSmall Cap

Himadri Speciality Chemical Limited · Formerly Himadri Chemicals and Industries · Face value ₹1 · Listed Jun 1993 on BSE, Mar 2007 on NSE

₹509.20₹27.05 (5.04%)BSE ₹509.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹536.25.

30 Oct: open ₹535.00, high ₹536.10, low ₹507.00

52-week range of traded prices to 30 Oct 2026

₹418.50Low, 24 Nov 2025₹819.50High, 21 Jul 2026

Market cap: ₹25,693 Cr293rd largest listed
P/E: 30.06
P/B: 5.00
Dividend yield: 0.16%
ROE: 18.6%
ROCE: 15.9%
Debt to equity: 0.22
Volume, NSE: 20,65,80844.6% delivered

Himadri Speciality Chemical share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Himadri Speciality Chemical's share price is on record from 2 Jan 2007, when it closed at ₹34.58, to 30 Oct 2026. Its highest close was ₹800.90 on 21 Jul 2026 and its lowest ₹6.87 on 9 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	509.20	+4.4%	800.90	438.15	487.75	819.50	421.00	1,33,06,53,646
2025	487.85	−16.6%	591.60	398.60	589.50	606.60	365.35	38,47,14,656
2024	584.70	+88.9%	667.60	286.30	310.85	688.70	272.00	33,70,23,830
2023	309.50	+207.0%	309.90	81.00	101.00	313.80	80.20	77,41,49,626
2022	100.80	+123.3%	107.50	44.85	45.95	108.85	44.50	2,24,20,30,213
2021	45.15	+3.2%	59.65	41.10	43.55	62.30	39.70	2,16,47,39,470
2020	43.75	−27.9%	72.45	28.25	60.80	73.80	27.20	48,14,69,362
2019	60.65	−53.8%	134.80	54.95	132.20	137.80	54.05	13,19,92,363
2018	131.40	−14.5%	192.80	111.00	154.40	196.80	106.10	26,68,32,762
2017	153.75	+362.4%	175.80	33.70	33.30	178.20	33.25	34,84,24,726
2016	33.25	+120.9%	47.15	13.10	15.00	47.80	12.85	51,28,85,277
2015	15.05	−36.8%	26.30	12.55	23.70	26.75	12.45	1,76,07,758
2014	23.80	+28.6%	38.70	15.65	18.50	40.30	15.25	1,47,50,080
2013	18.50	−22.8%	25.15	12.60	23.80	26.00	11.20	58,01,759
2012	23.95	−49.8%	48.55	23.95	47.15	52.80	23.85	60,22,378
2011	47.75	−3.6%	57.20	33.95	51.75	58.00	31.75	1,40,68,041
2010	49.55	+13.3%	61.70	38.73	43.77	63.95	38.30	5,37,29,919
2009	43.73	+273.1%	43.73	6.87	12.00	45.78	6.80	7,85,68,430
2008	11.72	−83.7%	78.64	10.92	72.00	79.19	10.78	5,44,07,380
2007BSE close	71.93	–	71.93	24.78	33.28	71.93	22.59	3,51,88,330

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	509.20	−24.9%	675.25	677.75	484.15	4,95,34,125
Sep 2026	677.80	+2.8%	660.35	692.80	632.50	7,00,67,631
Aug 2026	659.20	−12.2%	750.00	794.50	650.00	14,67,85,536
Jul 2026	750.65	+10.5%	678.70	819.50	635.85	25,41,76,068
Jun 2026	679.20	+12.0%	604.00	718.00	580.90	32,58,09,086
May 2026	606.45	−0.2%	619.15	654.45	539.60	20,98,37,021
Apr 2026	607.75	+37.6%	452.30	624.00	427.80	18,57,59,370
Mar 2026	441.60	−8.9%	466.00	476.30	421.00	4,13,59,079
Feb 2026	484.85	+5.2%	461.00	497.35	441.15	2,99,05,148
Jan 2026	460.75	−5.6%	487.75	498.80	439.00	1,74,20,582
Dec 2025	487.85	+11.5%	438.50	494.35	432.05	3,42,68,554
Nov 2025	437.60	−9.3%	481.00	486.60	418.50	1,64,64,024
Oct 2025	482.25	+9.5%	442.50	494.40	441.90	3,11,23,169
Sep 2025	440.55	−1.2%	447.40	490.00	438.00	4,84,85,348
Aug 2025	445.90	−5.7%	472.95	484.70	440.55	1,81,92,578
Jul 2025	473.05	−8.6%	518.95	534.45	469.35	4,48,46,344
Jun 2025	517.80	+9.6%	469.95	527.50	435.30	8,80,39,086
May 2025	472.40	+7.9%	436.70	484.95	410.20	1,88,27,630
Apr 2025	437.70	+3.1%	438.70	503.85	365.35	3,26,70,593
Mar 2025	424.35	+3.9%	405.00	464.00	384.60	1,71,46,957
Feb 2025	408.25	−17.3%	497.45	516.45	397.15	1,47,13,736
Jan 2025	493.70	−15.6%	589.50	606.60	444.00	1,99,36,637
Dec 2024	584.70	+10.9%	525.00	591.90	519.20	2,67,28,167
Nov 2024	527.10	−8.0%	573.05	597.70	472.00	1,78,52,193
Oct 2024	573.05	−13.4%	664.00	676.20	541.55	4,07,45,167
Sep 2024	661.65	+26.5%	524.30	688.70	511.20	6,80,33,334
Aug 2024	523.25	+21.9%	432.25	539.80	427.65	4,32,20,179
Jul 2024	429.20	+8.9%	398.95	448.00	384.35	3,29,93,352
Jun 2024	394.20	+18.4%	348.95	418.50	307.70	2,35,35,376
May 2024	332.90	−11.2%	377.10	381.00	327.95	1,30,21,198
Apr 2024	375.00	+24.0%	302.30	385.00	302.00	1,32,59,974
Mar 2024	302.30	−17.9%	368.30	372.80	272.00	1,07,38,677
Feb 2024	368.30	−1.6%	376.95	389.90	335.20	1,13,14,817
Jan 2024	374.35	+21.0%	310.85	398.75	309.50	3,55,81,396
Dec 2023	309.50	+13.1%	275.00	313.80	265.05	4,75,40,103
Nov 2023	273.70	+14.6%	236.20	275.80	236.15	3,08,35,431
Oct 2023	238.75	−1.9%	240.10	271.20	224.00	4,36,02,263
Sep 2023	243.40	+8.4%	225.30	288.95	224.10	10,98,39,333
Aug 2023	224.45	+60.3%	140.95	232.00	133.50	17,78,90,911
Jul 2023	140.05	+5.5%	133.45	149.15	125.50	7,18,81,915
Jun 2023	132.70	+3.8%	128.60	138.35	125.05	5,61,52,742
May 2023	127.85	+23.5%	105.50	131.70	103.80	11,34,32,828
Apr 2023	103.55	+18.6%	87.50	104.95	87.50	3,88,32,412
Mar 2023	87.30	+4.6%	83.80	92.10	80.40	3,10,02,031
Feb 2023	83.50	−9.8%	93.30	95.00	80.20	2,39,74,358
Jan 2023	92.55	−8.2%	101.00	101.70	86.50	2,91,65,299
Dec 2022	100.80	−2.1%	103.00	107.30	82.40	6,24,29,428
Nov 2022	102.95	−0.8%	104.30	106.30	94.10	7,47,13,319
Oct 2022	103.80	+4.4%	99.50	108.85	96.55	8,53,96,330
Sep 2022	99.45	+0.6%	98.60	108.85	96.30	14,44,23,783
Aug 2022	98.85	+21.6%	81.25	104.50	80.40	20,65,61,876
Jul 2022	81.30	+36.3%	59.40	93.20	58.70	33,89,47,866
Jun 2022	59.65	−11.0%	67.10	73.40	55.40	10,88,45,825
May 2022	67.05	−3.2%	68.50	73.75	56.10	15,86,77,087
Apr 2022	69.30	−6.7%	74.30	85.50	68.50	16,68,50,888
Mar 2022	74.30	+35.6%	54.30	76.80	53.25	25,59,90,674
Feb 2022	54.80	−2.6%	56.75	69.10	50.80	31,99,34,286
Jan 2022	56.25	+24.6%	45.95	65.40	44.50	31,92,58,851
Dec 2021	45.15	+1.8%	44.60	47.70	41.55	5,84,19,583
Nov 2021	44.35	−15.8%	52.80	53.85	43.00	8,34,90,174
Oct 2021	52.65	+2.1%	51.45	58.70	49.40	22,41,04,584
Sep 2021	51.55	+9.4%	47.40	55.65	45.35	14,00,75,581
Aug 2021	47.10	−9.2%	52.35	52.60	42.00	10,49,43,930
Jul 2021	51.90	−9.0%	56.50	57.65	50.80	16,17,24,536
Jun 2021	57.05	+12.2%	51.25	62.30	50.85	39,35,76,265
May 2021	50.85	+14.0%	44.60	56.10	44.05	23,85,51,177
Apr 2021	44.60	+7.1%	42.00	47.70	41.10	13,09,78,354
Mar 2021	41.65	−20.4%	53.70	55.00	40.50	24,09,61,625
Feb 2021	52.30	+16.6%	45.30	56.40	39.70	27,29,27,643
Jan 2021	44.85	+2.5%	43.55	54.35	43.50	11,49,86,018
Dec 2020	43.75	+6.7%	41.30	47.35	38.80	7,79,44,453
Nov 2020	41.00	−13.0%	47.00	47.70	37.50	8,55,95,875
Oct 2020	47.15	−12.4%	54.50	55.95	47.00	1,61,41,602
Sep 2020	53.85	+4.9%	51.30	59.50	48.00	4,10,06,426
Aug 2020	51.35	+20.0%	42.55	63.90	41.95	6,91,75,635
Jul 2020	42.80	−8.4%	47.00	54.85	42.00	4,02,61,244
Jun 2020	46.75	+6.5%	44.50	53.40	43.60	4,04,46,711
May 2020	43.90	−11.8%	48.00	49.70	43.20	1,18,61,574
Apr 2020	49.80	+69.1%	32.00	54.70	32.00	2,74,79,219
Mar 2020	29.45	−40.2%	51.00	52.35	27.20	1,59,53,177
Feb 2020	49.25	−25.2%	66.00	66.75	48.50	1,69,86,510
Jan 2020	65.80	+8.5%	60.80	73.80	60.10	3,86,16,936
Dec 2019	60.65	−11.5%	68.50	68.90	54.05	2,23,80,603
Nov 2019	68.55	−9.1%	75.80	77.25	59.35	2,10,99,611
Oct 2019	75.40	−6.9%	81.00	82.90	67.00	90,87,060
Sep 2019	81.00	+4.2%	77.25	92.00	72.55	1,78,27,123
Aug 2019	77.70	−3.9%	81.40	86.80	61.80	84,47,309
Jul 2019	80.85	−23.0%	105.45	106.70	79.50	72,84,186
Jun 2019	105.00	+4.3%	101.00	116.50	100.20	79,82,013
May 2019	100.70	−8.9%	110.55	112.35	97.20	94,01,286
Apr 2019	110.55	−4.9%	116.05	121.90	109.70	41,52,164
Mar 2019	116.30	−0.8%	119.60	126.70	112.50	65,99,008
Feb 2019	117.20	−0.2%	118.00	120.50	91.10	83,05,066
Jan 2019	117.45	−10.6%	132.20	137.80	107.20	94,26,934
Dec 2018	131.40	−0.6%	132.15	142.00	125.05	1,05,43,685
Nov 2018	132.15	+5.6%	125.40	147.15	124.20	1,38,08,375
Oct 2018	125.10	+9.2%	115.45	131.35	106.10	1,17,61,548
Sep 2018	114.55	−10.8%	128.50	136.50	111.60	2,36,74,920
Aug 2018	128.45	−7.0%	140.35	154.85	126.00	1,14,07,620
Jul 2018	138.10	+9.7%	126.85	138.10	113.00	97,85,207
Jun 2018	125.90	−6.3%	133.00	144.90	109.55	1,41,95,873
May 2018	134.40	−8.9%	148.00	149.35	118.90	2,85,29,706
Apr 2018	147.50	+0.9%	148.50	155.10	140.55	2,40,25,369
Mar 2018	146.15	−8.8%	159.95	160.90	141.00	2,07,40,421
Feb 2018	160.30	−9.1%	177.80	186.50	144.00	3,44,58,014
Jan 2018	176.40	+14.7%	154.40	196.80	151.50	6,39,02,024
Dec 2017	153.75	−6.5%	166.40	168.80	147.00	1,80,34,399
Nov 2017	164.40	−5.2%	174.85	177.95	152.15	3,97,77,174
Oct 2017	173.45	+24.1%	142.50	178.20	136.95	5,42,07,605
Sep 2017	139.75	+33.0%	105.40	145.40	102.25	5,51,56,914
Aug 2017	105.10	+21.5%	86.95	105.85	72.60	3,06,54,311
Jul 2017	86.50	+10.1%	78.50	88.30	73.00	1,91,36,489
Jun 2017	78.60	+30.8%	60.50	79.00	58.65	1,86,29,654
May 2017	60.10	+7.2%	56.20	67.70	54.10	3,43,19,745
Apr 2017	56.05	+28.1%	44.00	57.70	44.00	3,11,87,219
Mar 2017	43.75	+0.8%	43.60	45.40	42.25	1,34,70,386
Feb 2017	43.40	+3.2%	42.00	49.50	40.25	1,84,71,660
Jan 2017	42.05	+26.5%	33.30	44.15	33.25	1,53,79,170
Dec 2016	33.25	−11.1%	37.50	37.90	32.85	95,73,134
Nov 2016	37.40	−20.7%	47.70	47.70	32.65	1,91,01,115
Oct 2016	47.15	+19.2%	39.80	47.80	39.80	2,40,37,151
Sep 2016	39.55	+10.9%	35.75	41.80	32.80	2,97,10,023
Aug 2016	35.65	+7.2%	33.50	41.40	31.80	4,28,89,564
Jul 2016	33.25	+0.8%	33.25	38.00	31.55	4,15,35,688
Jun 2016	33.00	+69.7%	19.80	34.90	19.20	7,80,61,948
May 2016	19.45	+7.2%	18.00	21.45	17.60	2,08,51,459
Apr 2016	18.15	+15.2%	15.55	19.50	15.25	2,33,08,032
Mar 2016	15.75	+6.8%	14.90	16.70	14.85	1,72,47,550
Feb 2016	14.75	+3.1%	14.55	18.25	13.95	7,11,55,733
Jan 2016	14.30	−5.0%	15.00	16.70	12.85	13,54,13,880
Dec 2015	15.05	+0.7%	15.00	17.65	12.45	86,69,668
Nov 2015	14.95	−9.4%	16.55	18.05	14.25	8,14,135
Oct 2015	16.50	+7.5%	15.70	18.70	15.40	7,11,083
Sep 2015	15.35	−3.5%	15.90	16.80	14.55	2,74,427
Aug 2015	15.90	−13.1%	18.50	25.40	13.65	16,23,095
Jul 2015	18.30	+19.6%	15.10	22.55	15.10	11,45,237
Jun 2015	15.30	−7.6%	16.90	17.40	14.50	2,54,365
May 2015	16.55	−13.8%	19.50	19.80	16.05	2,08,315
Apr 2015	19.20	+27.2%	15.40	24.95	15.40	8,60,039
Mar 2015	15.10	−22.2%	19.20	21.60	14.55	12,26,838
Feb 2015	19.40	−18.7%	23.70	24.40	17.15	6,47,146
Jan 2015	23.85	+0.2%	23.70	26.75	23.10	11,73,410
Dec 2014	23.80	−17.5%	29.50	29.50	21.50	15,58,774
Nov 2014	28.85	+0.3%	29.40	34.10	27.80	20,13,175
Oct 2014	28.75	−7.6%	31.50	32.90	27.60	6,52,455
Sep 2014	31.10	+11.9%	28.50	40.30	27.00	31,78,707
Aug 2014	27.80	+1.3%	26.10	31.75	26.10	9,09,404
Jul 2014	27.45	−5.8%	29.50	35.80	26.25	15,73,044
Jun 2014	29.15	+21.0%	24.50	30.20	23.60	11,18,732
May 2014	24.10	+19.9%	20.80	30.50	18.20	13,85,861
Apr 2014	20.10	−2.9%	20.60	22.30	19.35	4,82,394
Mar 2014	20.70	+19.0%	17.40	21.45	17.05	9,83,173
Feb 2014	17.40	+8.8%	16.10	22.55	15.30	6,60,387
Jan 2014	16.00	−13.5%	18.50	19.15	15.25	2,33,974
Dec 2013	18.50	+15.6%	16.00	20.25	15.10	5,66,108
Nov 2013	16.00	+4.2%	15.95	17.10	15.10	1,59,375
Oct 2013	15.35	+8.5%	14.10	17.45	13.45	2,72,873
Sep 2013	14.15	+7.6%	13.30	16.00	13.00	1,26,337
Aug 2013	13.15	−4.4%	13.80	15.50	12.15	2,39,103
Jul 2013	13.75	−5.5%	14.90	16.80	13.20	1,57,609
Jun 2013	14.55	−14.7%	16.95	17.50	14.25	1,52,456
May 2013	17.05	+25.8%	13.40	24.60	12.65	23,70,442
Apr 2013	13.55	+4.6%	13.50	14.90	11.20	3,84,533
Mar 2013	12.95	−26.6%	18.25	18.50	12.40	3,79,952
Feb 2013	17.65	−20.0%	22.10	25.40	16.25	3,82,833
Jan 2013	22.05	−7.9%	23.80	26.00	21.80	6,10,138
Dec 2012	23.95	−7.4%	26.20	26.90	23.85	4,32,372
Nov 2012	25.85	−8.0%	28.00	30.80	25.00	5,05,779
Oct 2012	28.10	−5.4%	29.50	33.70	27.90	9,10,244
Sep 2012	29.70	+14.0%	27.70	33.65	25.20	5,82,053
Aug 2012	26.05	−15.1%	30.75	34.30	25.20	3,36,396
Jul 2012	30.70	−7.3%	33.25	38.80	29.20	4,67,451
Jun 2012	33.10	+20.4%	27.25	34.90	27.00	13,92,756
May 2012	27.50	−19.6%	34.70	35.15	27.00	1,73,734
Apr 2012	34.20	−9.6%	37.95	40.30	33.55	3,02,737
Mar 2012	37.85	−9.7%	41.25	44.95	36.50	3,22,860
Feb 2012	41.90	−2.0%	43.00	52.80	40.10	3,89,098
Jan 2012	42.75	−10.5%	47.15	51.70	42.20	2,06,898
Dec 2011	47.75	−11.2%	53.85	57.00	46.50	5,03,178
Nov 2011	53.80	+0.8%	52.95	58.00	46.65	12,97,597
Oct 2011	53.35	+9.3%	47.00	54.50	47.00	4,74,714
Sep 2011	48.80	−4.8%	51.10	53.00	46.50	5,55,553
Aug 2011	51.25	−9.5%	57.20	57.95	44.10	13,22,505
Jul 2011	56.60	+39.1%	41.00	57.95	38.95	58,08,714
Jun 2011	40.70	+3.8%	39.25	42.50	36.35	6,15,718
May 2011	39.20	−1.8%	39.50	41.95	36.50	4,95,451
Apr 2011	39.90	−8.5%	44.80	44.80	34.50	13,13,899
Mar 2011	43.60	+22.3%	37.20	47.00	31.75	8,49,044
Feb 2011	35.65	−6.8%	38.30	44.30	32.60	5,69,298
Jan 2011	38.25	−22.8%	51.75	52.00	38.00	2,62,370
Dec 2010	49.55	−3.6%	51.10	53.60	43.20	7,18,522
Nov 2010	51.40	+3.5%	50.50	63.95	48.20	31,74,057
Oct 2010	49.66	+2.3%	48.71	51.65	45.61	9,29,210
Sep 2010	48.55	+1.7%	49.00	52.00	45.50	10,77,950
Aug 2010	47.72	−9.9%	53.50	56.30	47.00	23,85,500
Jul 2010	52.98	+6.1%	49.40	53.99	49.00	9,87,770
Jun 2010	49.95	−4.3%	53.00	54.80	47.00	15,83,280
May 2010	52.18	−4.0%	54.40	56.55	45.58	21,17,340
Apr 2010	54.37	+13.8%	48.30	57.27	48.30	75,78,050
Mar 2010	47.77	+21.5%	39.70	50.38	39.27	2,35,99,780
Feb 2010	39.32	−1.7%	40.00	41.15	38.30	29,10,720
Jan 2010	40.01	−8.5%	43.77	45.60	38.60	66,67,740
Dec 2009	43.73	+31.1%	33.00	45.78	32.50	2,03,10,000
Nov 2009	33.36	−1.3%	32.25	34.95	31.49	18,61,550
Oct 2009	33.81	−6.0%	35.60	36.70	31.10	17,46,520
Sep 2009	35.97	−2.8%	37.16	37.80	34.50	17,19,510
Aug 2009	37.01	+11.4%	32.23	40.50	32.10	1,11,99,180
Jul 2009	33.21	+22.9%	26.42	37.60	24.82	45,87,790
Jun 2009	27.02	+34.0%	20.90	29.79	19.60	44,91,690
May 2009	20.16	+80.3%	11.80	20.87	10.81	21,66,790
Apr 2009	11.18	+21.5%	9.10	13.55	9.06	10,05,630
Mar 2009	9.20	+15.0%	7.60	9.65	6.80	7,04,000
Feb 2009	8.00	−7.8%	8.99	10.69	7.10	21,52,530
Jan 2009	8.68	−26.0%	12.00	13.31	7.23	2,66,23,240
Dec 2008	11.72	+1.9%	11.80	12.85	10.83	4,02,16,970
Nov 2008	11.50	−12.4%	14.24	16.69	10.78	12,06,360
Oct 2008	13.13	−59.6%	29.90	32.68	11.20	5,32,400
Sep 2008	32.48	+8.3%	29.10	37.90	26.57	8,59,390
Aug 2008	29.99	−1.7%	28.80	37.10	26.35	2,61,400
Jul 2008	30.50	−14.5%	34.00	40.00	27.70	1,70,030
Jun 2008	35.66	−13.2%	41.00	46.49	35.51	6,09,670
May 2008	41.06	+2.7%	40.98	45.00	37.80	3,74,640
Apr 2008	39.99	−8.3%	45.17	46.00	38.02	9,50,580
Mar 2008	43.61	−28.8%	59.20	62.20	37.50	43,58,740
Feb 2008	61.28	+15.3%	53.00	67.40	47.50	20,41,150
Jan 2008	53.14	−26.1%	72.00	79.19	48.25	28,26,050
Dec 2007	71.93	+5.9%	69.44	71.93	60.80	43,03,970
Nov 2007	67.94	+68.6%	43.55	71.00	41.50	50,92,260
Oct 2007	40.29	+15.6%	34.00	43.49	30.60	15,41,480
Sep 2007	34.86	−3.5%	36.48	38.20	33.60	6,86,350
Aug 2007	36.12	+5.3%	34.30	37.00	29.02	10,38,700
Jul 2007	34.30	−6.9%	36.90	39.99	29.00	9,80,010
Jun 2007	36.83	−4.0%	38.98	42.00	34.41	23,66,710
May 2007	38.34	+41.9%	27.11	40.50	26.00	37,21,370
Apr 2007	27.02	−2.5%	28.10	31.17	22.59	7,55,880
Mar 2007BSE close	27.72	−4.6%	29.50	34.79	25.50	12,61,380
Feb 2007BSE close	29.04	−6.0%	31.90	36.49	26.01	54,21,330
Jan 2007BSE close	30.88	–	33.28	35.99	30.40	80,18,890

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	535.00	536.10	507.00	509.20	515.46	20,65,808	44.6%
29 Oct 2026	530.95	539.40	528.10	536.25	533.21	9,49,903	34.3%
28 Oct 2026	541.50	543.85	528.00	530.55	534.81	16,08,526	41.4%
27 Oct 2026	525.70	544.60	521.80	541.50	538.83	28,34,260	35.2%
26 Oct 2026	494.00	524.85	484.15	522.25	509.52	60,48,264	27.6%
23 Oct 2026	520.00	521.55	490.00	492.00	499.67	36,13,609	28.5%
22 Oct 2026	540.75	541.85	512.60	522.90	524.21	49,40,609	26.9%
21 Oct 2026	605.90	608.70	534.05	539.25	556.51	87,55,273	33.8%
19 Oct 2026	662.00	664.45	599.30	605.85	622.23	57,55,200	35.3%
16 Oct 2026	664.60	665.95	654.00	660.70	659.09	15,27,055	44.4%
15 Oct 2026	667.85	669.90	656.15	662.85	662.98	14,13,034	51.5%
14 Oct 2026	661.00	666.00	656.15	663.95	661.69	8,69,109	42.6%
13 Oct 2026	662.05	662.75	653.35	660.00	656.55	10,49,469	38.2%
12 Oct 2026	661.50	669.70	659.75	661.40	663.12	8,76,705	44.7%
9 Oct 2026	662.00	665.45	650.10	659.95	656.79	12,29,039	39.7%
8 Oct 2026	675.55	675.55	657.95	660.05	661.79	12,68,759	50.6%
7 Oct 2026	666.00	676.05	664.05	672.95	670.96	14,04,959	51.5%
6 Oct 2026	664.00	670.00	661.30	668.55	665.84	10,16,587	49.1%
5 Oct 2026	665.95	672.50	656.50	659.85	662.69	8,76,519	40.6%
1 Oct 2026	675.25	677.75	658.70	665.15	666.65	14,31,438	45.2%
30 Sep 2026	667.10	687.30	667.10	677.80	681.08	20,47,533	38.9%
29 Sep 2026	666.90	676.60	663.40	667.60	671.13	16,86,772	41.3%

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.Himadri Speciality Chemical bonus and split history

Ex-date	Event	Price factor	What happened
8 Nov 2010	Split	0.1000	Each share became 10.

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