NSE · HINDCON · stock
Hindcon Chemicals Limited (HINDCON) stock price history
Every NSE trading session of Hindcon Chemicals Limited from Mar 12, 2018 to Sep 28, 2026: 2,114 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HINDCON adjusted close, 2018 to 2026
- ₹63.82
- All time high, 2023
- ₹37.75
- 52 week high, ₹15.66 low
- 2,114
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HINDCON key facts
- Hindcon Chemicals Limited (HINDCON) closed at ₹30.36 on Sep 28, 2026 on NSE.
- HINDCON's all time high close is ₹63.82, set on Dec 22, 2023; its all time low close is ₹1.68 on Mar 20, 2020.
- HINDCON's 52 week range is ₹15.66 to ₹37.75.
- HINDCON returned -4.2% over the year to Sep 28, 2026 and +147.7% over five years.
- Since Mar 12, 2018 HINDCON returned +505%, +23.4% a year compounded.
- HINDCON's deepest drawdown was -73.8% from Dec 22, 2023 to Mar 30, 2026.
- DataCedar holds 2,114 daily sessions of HINDCON history from Mar 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HINDCON price chart, 2018 to 2026
HINDCON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +32.6% |
| 3 months | +48.0% |
| 6 months | +67.0% |
| Year to date | +11.6% |
| 1 year | -4.2% |
| 3 years | +18.0% |
| 5 years | +147.7% |
| 10 years | n/a |
| Since Mar 12, 2018 | +504.5% |
| Compound annual growth, 8.5 years | +23.4% |
HINDCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹63.82 on Dec 22, 2023
- All time low close
- ₹1.68 on Mar 20, 2020
- 52 week high
- ₹37.75 on Oct 23, 2025
- 52 week low
- ₹15.66 on Mar 30, 2026
- Deepest drawdown
- -73.8% from Dec 22, 2023 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Jul 8, 2020
- Worst single session
- -18.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2018
- 6.0×
- Best calendar year
- 2023, +221%
- Worst calendar year
- 2025, -39%
HINDCON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹27.12 | ₹30.36 | ₹15.66 | ₹30.36 | +11.9% | 5.9M | 186 |
| 2025 | ₹44.80 | ₹45.94 | ₹26.10 | ₹27.12 | -39.2% | 8M | 249 |
| 2024 | ₹54.94 | ₹62.53 | ₹38.00 | ₹44.64 | -22.8% | 27M | 246 |
| 2023 | ₹18.79 | ₹69.56 | ₹15.24 | ₹57.83 | +221.1% | 53.4M | 245 |
| 2022 | ₹14.40 | ₹29.20 | ₹9.36 | ₹18.01 | +20.7% | 81M | 248 |
| 2021 | ₹4.94 | ₹17.11 | ₹3.89 | ₹14.92 | +202.0% | 42.4M | 248 |
| 2020 | ₹2.46 | ₹5.23 | ₹1.49 | ₹4.94 | +100.5% | 7.1M | 251 |
| 2019 | ₹3.61 | ₹4.57 | ₹2.46 | ₹2.46 | -31.7% | 2.5M | 242 |
| 2018 | ₹5.12 | ₹5.29 | ₹2.91 | ₹3.61 | n/a | 12.1M | 199 |
HINDCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹30.36 | +28.8% |
| August 2026 | ₹23.57 | -1.9% |
| July 2026 | ₹24.03 | +14.4% |
| June 2026 | ₹21.00 | -6.4% |
| May 2026 | ₹22.44 | -3.4% |
| April 2026 | ₹23.23 | +38.7% |
| March 2026 | ₹16.75 | -17.2% |
| February 2026 | ₹20.23 | -8.7% |
| January 2026 | ₹22.16 | -18.3% |
| December 2025 | ₹27.12 | -10.5% |
| November 2025 | ₹30.30 | -7.2% |
| October 2025 | ₹32.66 | +4.1% |
About the HINDCON data
Daily bars. 2,114 sessions from Mar 12, 2018 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HINDCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- HINDADH Hindustan Adhesives Limited
- HINDALCO Hindalco Industries Limited
- HINDALUMI Hind Aluminium Industries Limited
- HINDCOMPOS Hindustan Composites Limited
- HINDCOPPER Hindustan Copper Limited
- HINDOILEXP Hindustan Oil Exploration Company Limited
- HINDPETRO Hindustan Petroleum Corporation Limited
- HINDUNILVR Hindustan Unilever Limited
Common questions
HINDCON share price history
