Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HINDCON, Hindcon Chemicals Limited, INE642Y01029, Listing: 05-Jul-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 5 High52 Price: 40.24 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 06-Jun-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 2; VWAP21: Low52 Price: 15.66 Barrier: 17.82; Drift%: 23.09
Basic Industry: Specialty Chemicals Total Equity: 51,190,625 Low52 Date: 30-Mar-2026 SHP: 68.71 / 0.0 / 0.0 / 31.29
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 45.94 / 30.02 Month: 30.94 / 26.1 Week: 21.79 / 20.15 Day: 23.17 / 19.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 20.50 23.17 19.90 23.17 22.80 19.99 118.61 236,141 27.85 118,367 20.14 0.27 74
2 07-Apr 18.13 19.62 18.13 19.31 18.99 3.71 98.85 27,079 3.19 14,422 2.45 0.03 9
3 06-Apr 18.90 18.90 18.00 18.62 18.42 2.93 95.32 22,290 2.63 16,832 2.86 0.03 11
4 02-Apr 17.44 18.30 17.35 18.09 17.94 3.73 92.60 26,398 3.11 20,973 3.57 0.04 13
5 01-Apr 16.75 17.82 16.75 17.44 17.42 4.12 89.28 28,207 3.33 18,671 3.18 0.03 12
6 30-Mar 18.05 18.06 15.66 16.75 16.92 -7.87 85.74 104,170 12.29 77,551 13.19 0.13 48
7 27-Mar 19.74 19.74 17.60 18.18 18.27 -3.91 93.06 42,037 4.96 27,939 4.75 0.05 17
8 25-Mar 17.77 20.00 17.73 18.92 18.77 8.61 96.85 90,030 10.62 64,735 11.01 0.12 40
9 24-Mar 17.46 17.89 17.21 17.42 17.44 -0.23 89.17 53,081 6.26 49,780 8.47 0.09 31
10 23-Mar 18.29 18.29 17.21 17.46 17.53 -4.54 89.38 63,216 7.46 54,121 9.21 0.09 34
11 20-Mar 19.00 19.00 18.00 18.29 18.28 -2.30 93.63 37,644 4.44 27,778 4.73 0.05 17
12 19-Mar 18.94 18.94 18.32 18.72 18.69 -0.95 95.83 14,708 1.73 10,177 1.73 0.02 6
13 18-Mar 18.00 19.00 18.00 18.90 18.66 3.68 96.75 17,682 2.09 11,401 1.94 0.02 7
14 17-Mar 19.00 19.00 18.07 18.23 18.35 -0.65 93.32 38,721 4.57 31,196 5.31 0.06 19
15 16-Mar 19.59 19.59 18.00 18.35 18.56 -3.17 93.93 26,226 3.09 22,424 3.81 0.04 14
16 13-Mar 19.25 19.57 18.51 18.95 18.94 -0.94 97.01 13,483 1.59 11,714 1.99 0.02 7
17 12-Mar 19.28 19.40 18.56 19.13 18.87 -0.78 97.93 13,760 1.62 10,942 1.86 0.02 7
18 11-Mar 19.29 20.13 19.05 19.28 19.76 1.96 98.70 36,513 4.31 22,985 3.91 0.05 14
19 10-Mar 18.04 19.05 18.04 18.91 18.81 1.94 96.80 26,962 3.18 24,401 4.15 0.05 15
20 09-Mar 19.01 19.01 18.55 18.55 18.68 -2.78 94.96 21,404 2.52 19,578 3.33 0.04 12
21 06-Mar 19.49 19.49 18.76 19.08 19.16 0.00 97.67 18,651 2.20 16,456 2.80 0.03 10
22 05-Mar 18.65 19.23 18.65 19.08 19.08 0.63 97.67 18,956 2.24 17,400 2.96 0.03 11
23 04-Mar 19.10 19.17 18.81 18.96 19.02 -1.46 97.06 30,338 3.58 25,953 4.42 0.05 16
24 02-Mar 19.10 19.83 19.10 19.24 19.22 -4.89 98.49 42,925 5.06 37,957 6.46 0.07 24
25 27-Feb 20.15 20.79 20.15 20.23 20.42 -1.56 103.56 18,606 2.19 12,354 2.10 0.03 8
26 26-Feb 20.90 20.94 20.51 20.55 20.73 0.54 105.20 12,907 1.52 9,950 1.69 0.02 6
27 25-Feb 20.20 20.94 20.20 20.44 20.45 -1.54 104.63 14,412 1.70 9,983 1.70 0.02 6
28 24-Feb 21.49 21.49 20.71 20.76 20.87 -1.33 106.27 25,616 3.02 19,011 3.23 0.04 12
29 23-Feb 21.04 21.79 21.00 21.04 21.13 0.00 107.71 31,674 3.74 23,644 4.02 0.05 15
30 20-Feb 21.15 21.48 21.01 21.04 21.11 -0.89 107.71 14,184 1.67 9,590 1.63 0.02 6
31 19-Feb 22.35 22.87 21.06 21.23 21.77 -5.01 108.68 34,932 4.12 27,012 4.60 0.06 17
32 18-Feb 22.80 22.80 22.00 22.35 22.44 3.57 114.41 18,249 2.15 12,763 2.17 0.03 8
33 17-Feb 21.10 21.87 21.10 21.58 21.55 -0.28 110.47 8,639 1.02 5,877 1.00 0.01 4
34 16-Feb 22.00 22.83 21.57 21.64 21.83 -2.96 110.78 13,407 1.58 10,175 1.73 0.02 6
35 13-Feb 22.58 23.19 22.04 22.30 22.45 -1.20 114.16 27,163 3.20 16,267 2.77 0.04 10
36 12-Feb 23.00 23.01 22.41 22.57 22.74 -1.91 115.54 15,425 1.82 13,748 2.34 0.03 9
37 11-Feb 22.50 23.28 22.49 23.01 22.93 0.26 117.79 16,792 1.98 14,335 2.44 0.03 9
38 10-Feb 23.24 23.24 22.50 22.95 22.87 1.10 117.48 39,645 4.68 28,852 4.91 0.07 18
39 09-Feb 23.50 23.50 21.80 22.70 22.67 1.29 116.20 28,128 3.32 17,726 3.02 0.04 11
40 06-Feb 22.46 23.11 22.07 22.41 22.48 -0.71 114.72 8,477 1.00 6,029 1.03 0.01 4
41 05-Feb 22.99 23.00 22.10 22.57 22.58 -1.83 115.54 16,052 1.89 12,010 2.04 0.03 7
42 04-Feb 23.01 23.71 22.26 22.99 22.98 0.88 117.69 55,656 6.56 43,660 7.43 0.10 27
43 03-Feb 24.35 24.35 22.00 22.79 23.02 1.47 116.66 33,971 4.01 25,654 4.36 0.06 16
44 02-Feb 24.00 24.00 21.58 22.46 22.84 -2.18 114.97 20,704 2.44 15,832 2.69 0.04 10
45 01-Feb 22.16 24.00 22.05 22.96 23.15 3.61 117.53 52,473 6.19 36,986 6.29 0.09 23
46 30-Jan 22.00 22.99 22.00 22.16 22.20 -0.09 113.44 22,613 2.67 15,918 2.71 0.04 10
47 29-Jan 22.70 23.25 21.50 22.18 22.07 -0.31 113.54 46,972 5.54 36,595 6.23 0.08 23
48 28-Jan 21.06 23.00 20.06 22.25 21.53 5.65 113.90 34,915 4.12 20,810 3.54 0.04 13
49 27-Jan 21.74 23.00 21.00 21.06 21.41 -3.39 107.81 24,921 2.94 14,444 2.46 0.03 9
50 23-Jan 22.91 23.40 20.15 21.80 21.83 -4.39 111.60 56,617 6.68 36,206 6.16 0.08 23
51 22-Jan 20.01 23.44 20.01 22.80 21.66 12.82 116.71 57,334 6.76 42,467 7.22 0.09 27
52 21-Jan 21.85 23.00 19.61 20.21 20.40 -10.77 103.46 130,809 15.43 73,026 12.42 0.15 46
53 20-Jan 24.02 24.02 22.16 22.65 23.06 -5.70 115.95 41,016 4.84 33,719 5.74 0.08 21
54 19-Jan 23.40 24.50 23.40 24.02 24.04 -2.24 122.96 15,276 1.80 12,088 2.06 0.03 8
55 16-Jan 24.50 24.78 24.50 24.57 24.61 0.29 125.78 12,254 1.45 8,405 1.43 0.02 5
56 14-Jan 24.81 24.97 24.42 24.50 24.61 -1.33 125.42 22,497 2.65 13,150 2.24 0.03 8
57 13-Jan 24.94 25.24 24.81 24.83 24.96 -0.44 127.11 24,097 2.84 14,969 2.55 0.04 9
58 12-Jan 25.40 25.74 24.90 24.94 25.00 -3.89 127.67 29,770 3.51 24,193 4.12 0.00 15
59 09-Jan 25.30 26.47 25.30 25.95 26.08 0.43 132.84 40,429 4.77 22,968 3.91 0.06 14
60 08-Jan 26.13 26.72 25.55 25.84 26.03 -1.11 132.28 38,018 4.48 20,594 3.50 0.05 13
61 07-Jan 26.10 26.93 26.10 26.13 26.32 -1.43 133.76 12,911 1.52 10,393 1.77 0.03 6
62 06-Jan 27.47 27.69 26.16 26.51 26.46 -3.04 135.71 63,036 7.44 49,180 8.37 0.13 31
63 05-Jan 27.88 28.20 27.02 27.34 27.70 0.48 139.96 23,045 2.72 12,278 2.09 0.03 8
64 02-Jan 26.93 27.50 26.93 27.21 27.11 -0.07 139.29 23,177 2.73 18,575 3.16 0.05 12
65 01-Jan 27.12 27.99 27.00 27.23 27.29 0.41 139.39 19,293 2.28 11,754 2.00 0.03 7
66 31-Dec 27.20 27.55 27.10 27.12 27.25 -0.29 138.83 10,700 1.26 8,125 1.38 0.02 5
67 30-Dec 27.42 27.83 27.13 27.20 27.34 -0.80 139.24 15,980 1.88 12,439 2.12 0.03 8

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    JUBLCPL    SACHEEROME    GEMAROMA    RITEZONE    RNPL    CHEMBONDCH    ISHANCH    SEYAIND    OMKARCHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com