Hindustan Organic Chemicals Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Hindustan Organic Chemicals Ltd		MCap (aprox) 255.5 Crores	Symbol : 500449	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-10.3%	12.3%	35.5%		29.1%	3.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	38.03	-0.24	69.56k	-0.6%
12-06-26	Fri	38.27	1.14	55.45k	3.1%	Data Update : 7 PM
11-06-26	Thu	37.13	-1.18	43.37k	-3.1%	15-06-26 : 38.03
10-06-26	Wed	38.31	-0.36	32.76k	-0.9%
09-06-26	Tue	38.67	-0.04	131.03k	-0.1%	Compared to  :  04-06-26 42.38
08-06-26	Mon	38.71	-1.96	64.95k	-4.8%
05-06-26	Fri	40.67	-1.71	46.57k	-4.0%	7 Days %
04-06-26	Thu	42.38	-0.04	58.05k	-0.1%	-10.3%
03-06-26	Wed	42.42	2.02	112.74k	5.0%
02-06-26	Tue	40.4	-0.86	83.89k	-2.1%	Compared to  :  15-05-26 33.86
01-06-26	Mon	41.26	-2.53	149.92k	-5.8%
29-05-26	Fri	43.79	-1.4	224.39k	-3.1%	1 Month %
27-05-26	Wed	45.19	5.33	817.86k	13.4%	12.3%
26-05-26	Tue	39.86	3.82	421.58k	10.6%	.
25-05-26	Mon	36.04	0.2	35.45k	0.6%	Compared to  :  15-04-26 28.06
22-05-26	Fri	35.84	-0.17	28.61k	-0.5%
21-05-26	Thu	36.01	0.7	64.84k	2.0%	2 Months %
20-05-26	Wed	35.31	-0.53	55.72k	-1.5%	35.5%
19-05-26	Tue	35.84	-0.1	95.09k	-0.3%
18-05-26	Mon	35.94	2.08	394.43k	6.1%	Compared to  :  16-03-26
15-05-26	Fri	33.86	0.83	48.2k	2.5%
14-05-26	Thu	33.03	0.42	46.07k	1.3%	3 Months %
13-05-26	Wed	32.61	-0.09	42.85k	-0.3%
12-05-26	Tue	32.7	-0.97	47.52k	-2.9%
11-05-26	Mon	33.67	-0.79	52.64k	-2.3%	Compared to  :  15-12-25 29.46
08-05-26	Fri	34.46	-0.88	105.23k	-2.5%
07-05-26	Thu	35.34	0.55	118.52k	1.6%	6 Months %
06-05-26	Wed	34.79	1.45	108.93k	4.3%	29.1%
05-05-26	Tue	33.34	0.14	15.81k	0.4%
04-05-26	Mon	33.2	0.93	76.17k	2.9%	Compared to  :  16-06-25 36.86
30-04-26	Thu	32.27	-0.46	78.53k	-1.4%
29-04-26	Wed	32.73	-1.3	75.81k	-3.8%	1 year %
28-04-26	Tue	34.03	0.84	67.82k	2.5%	3.2%
27-04-26	Mon	33.19	1.87	124.55k	6.0%
24-04-26	Fri	31.32	-0.01	46.35k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	31.33	0.29	33.05k	0.9%
22-04-26	Wed	31.04	-0.7	72.46k	-2.2%
21-04-26	Tue	31.74	-1.61	156.4k	-4.8%
20-04-26	Mon	33.35	3.35	560.02k	11.2%
17-04-26	Fri	30	0.48	92.39k	1.6%
16-04-26	Thu	29.52	1.46	121.5k	5.2%
15-04-26	Wed	28.06	0.06	82k	0.2%
13-04-26	Mon	28	0.07	27.9k	0.3%
10-04-26	Fri	27.93	0.14	67.78k	0.5%
09-04-26	Thu	27.79	-0.17	32.01k	-0.6%
08-04-26	Wed	27.96	1.55	68.28k	5.9%
07-04-26	Tue	26.41	-0.1	19.16k	-0.4%
06-04-26	Mon	26.51	0.55	33.41k	2.1%
02-04-26	Thu	25.96	-0.33	37.23k	-1.3%
01-04-26	Wed	26.29	4.3	140.89k	19.6%
30-03-26	Mon	21.99	-3	154.34k	-12.0%
27-03-26	Fri	24.99	-0.89	185.56k	-3.4%
25-03-26	Wed	25.88	-0.14	251.12k	-0.5%
24-03-26	Tue	26.02	-0.63	156.26k	-2.4%
23-03-26	Mon	26.65	-0.48	76.75k	-1.8%
20-03-26	Fri	27.13	0.12	105.64k	0.4%
19-03-26	Thu	27.01	-3.38	48.92k	-7.8%
18-03-26	Wed	30.39	-0.41	20.01k	-1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	30.8	-0.73	47.61k	-2.3%
26-02-26	Thu	31.53	2.34	114.47k	8.0%
25-02-26	Wed	29.19	0.04	24.06k	0.1%
24-02-26	Tue	29.15	-0.6	34.72k	-2.0%
23-02-26	Mon	29.75	-0.56	48.97k	-1.8%
20-02-26	Fri	30.31	-0.3	21.09k	-1.0%
19-02-26	Thu	30.61	-0.03	17.51k	-0.1%
18-02-26	Wed	30.64	-0.08	16.62k	-0.3%
17-02-26	Tue	30.72	-1.05	17.67k	-3.3%
16-02-26	Mon	31.77	0.43	32.05k	1.4%
13-02-26	Fri	31.34	0	24.41k	0.0%
12-02-26	Thu	31.34	0.47	11.36k	1.5%
11-02-26	Wed	30.87	0.06	30.74k	0.2%
10-02-26	Tue	30.81	-0.02	15.41k	-0.1%
09-02-26	Mon	30.83	-0.34	22.05k	-1.1%
06-02-26	Fri	31.17	0.2	29.05k	0.6%
05-02-26	Thu	30.97	0.24	52.39k	0.8%
04-02-26	Wed	30.73	-1.33	24.73k	-4.1%
03-02-26	Tue	32.06	0.4	63.36k	1.3%
02-02-26	Mon	31.66	1.72	88.3k	5.7%
01-02-26	Sun	29.94	0.11	28k	0.4%
30-01-26	Fri	29.83	0.95	23.39k	3.3%
29-01-26	Thu	28.88	-0.82	44.57k	-2.8%
28-01-26	Wed	29.7	-0.49	17.69k	-1.6%
27-01-26	Tue	30.19	0.52	30k	1.8%
23-01-26	Fri	29.67	0.12	18.57k	0.4%
22-01-26	Thu	29.55	-1.34	32.32k	-4.3%
21-01-26	Wed	30.89	-1.54	50.75k	-4.7%
20-01-26	Tue	32.43	0.77	91.48k	2.4%
19-01-26	Mon	31.66	2.54	153.96k	8.7%
16-01-26	Fri	29.12	-0.1	49.21k	-0.3%
14-01-26	Wed	29.22	-1.61	82.13k	-5.2%
13-01-26	Tue	30.83	-0.75	38.97k	-2.4%
12-01-26	Mon	31.58	-0.6	38.1k	-1.9%
09-01-26	Fri	32.18	0	12.41k	0.0%
08-01-26	Thu	32.18	-0.89	17.93k	-2.7%
07-01-26	Wed	33.07	-0.68	56.97k	-2.0%
06-01-26	Tue	33.75	0.88	68.41k	2.7%
05-01-26	Mon	32.87	0.93	48.18k	2.9%
02-01-26	Fri	31.94	1.27	58.24k	4.1%
01-01-26	Thu	30.67	-0.02	31.97k	-0.1%
31-12-25	Wed	30.69	-0.82	29.85k	-2.6%
30-12-25	Tue	31.51	-0.32	36.25k	-1.0%
29-12-25	Mon	31.83	0.25	31.14k	0.8%
26-12-25	Fri	31.58	1.45	73.77k	4.8%
24-12-25	Wed	30.13	0.11	13.77k	0.4%
23-12-25	Tue	30.02	-0.16	14.93k	-0.5%
22-12-25	Mon	30.18	-0.63	20.08k	-2.0%
19-12-25	Fri	30.81	-0.7	19.63k	-2.2%
18-12-25	Thu	31.51	0.53	35.26k	1.7%
17-12-25	Wed	30.98	0.69	60.57k	2.3%
16-12-25	Tue	30.29	0.83	31.06k	2.8%
15-12-25	Mon	29.46	-0.24	5.99k	-0.8%
12-12-25	Fri	29.7	0.24	12.32k	0.8%
11-12-25	Thu	29.46	-0.61	30.08k	-2.0%
10-12-25	Wed	30.07	-0.48	45.54k	-1.6%
09-12-25	Tue	30.55	0.29	36.02k	1.0%
08-12-25	Mon	30.26	-0.3	12.68k	-1.0%
05-12-25	Fri	30.56	-0.2	6.22k	-0.7%
04-12-25	Thu	30.76	0.07	9.06k	0.2%
03-12-25	Wed	30.69	-0.2	15.92k	-0.6%
02-12-25	Tue	30.89	-0.52	36.39k	-1.7%
01-12-25	Mon	31.41	0.81	30.2k	2.6%
28-11-25	Fri	30.6	0.24	12.72k	0.8%
27-11-25	Thu	30.36	0.33	38.16k	1.1%
26-11-25	Wed	30.03	-0.25	24.04k	-0.8%
25-11-25	Tue	30.28	-0.97	34.46k	-3.1%
24-11-25	Mon	31.25	-0.59	37.37k	-1.9%
21-11-25	Fri	31.84	-0.2	32.76k	-0.6%
20-11-25	Thu	32.04	-0.75	52.42k	-2.3%
19-11-25	Wed	32.79	0.05	16.89k	0.2%
18-11-25	Tue	32.74	-0.67	47.68k	-2.0%
17-11-25	Mon	33.41	0.05	109.37k	0.1%
14-11-25	Fri	33.36	0.69	75.35k	2.1%
13-11-25	Thu	32.67	-0.04	29.2k	-0.1%
12-11-25	Wed	32.71	0.35	23.84k	1.1%
11-11-25	Tue	32.36	-0.32	49.06k	-1.0%
10-11-25	Mon	32.68	0.03	42.68k	0.1%
07-11-25	Fri	32.65	0.22	43.95k	0.7%
06-11-25	Thu	32.43	-0.17	69.03k	-0.5%
04-11-25	Tue	32.6	-0.72	145.59k	-2.2%
03-11-25	Mon	33.32	-0.76	128.83k	-2.2%
31-10-25	Fri	34.08	1.45	261.02k	4.4%
30-10-25	Thu	32.63	-0.97	91.39k	-2.9%
29-10-25	Wed	33.6	0.23	31.41k	0.7%
28-10-25	Tue	33.37	0.06	76.37k	0.2%
27-10-25	Mon	33.31	-2.1	426.49k	-5.9%
24-10-25	Fri	35.41	0.79	17.69k	2.3%
23-10-25	Thu	34.62	-1.38	101.07k	-3.8%
21-10-25	Tue	36	1.03	131k	2.9%
20-10-25	Mon	34.97	0.28	20.21k	0.8%
17-10-25	Fri	34.69	0.05	24.01k	0.1%
16-10-25	Thu	34.64	-0.79	15.69k	-2.2%
15-10-25	Wed	35.43	-0.44	29.85k	-1.2%
14-10-25	Tue	35.87	1.09	72.73k	3.1%
13-10-25	Mon	34.78	-0.91	53.75k	-2.5%
10-10-25	Fri	35.69	1.15	53.29k	3.3%
09-10-25	Thu	34.54	0.03	17.92k	0.1%
08-10-25	Wed	34.51	-0.18	23.56k	-0.5%
07-10-25	Tue	34.69	-0.1	27.41k	-0.3%
06-10-25	Mon	34.79	0.51	40.97k	1.5%
03-10-25	Fri	34.28	-0.28	35.43k	-0.8%
01-10-25	Wed	34.56	-0.77	33.34k	-2.2%
30-09-25	Tue	35.33	-0.01	22.06k	0.0%
29-09-25	Mon	35.34	0.08	12.22k	0.2%
26-09-25	Fri	35.26	-1.21	68.67k	-3.3%
25-09-25	Thu	36.47	-0.33	11.5k	-0.9%
24-09-25	Wed	36.8	-0.4	21.68k	-1.1%
23-09-25	Tue	37.2	0.5	39.9k	1.4%
22-09-25	Mon	36.7	-0.21	28.74k	-0.6%
19-09-25	Fri	36.91	-0.35	27.67k	-0.9%
18-09-25	Thu	37.26	-0.34	37.9k	-0.9%
17-09-25	Wed	37.6	-0.23	42.05k	-0.6%
16-09-25	Tue	37.83	1.8	92.25k	5.0%
15-09-25	Mon	36.03	-0.14	20.11k	-0.4%
12-09-25	Fri	36.17	0.32	33.84k	0.9%
11-09-25	Thu	35.85	-1.2	18.91k	-3.2%
10-09-25	Wed	37.05	0.04	21.25k	0.1%
09-09-25	Tue	37.01	0.01	25.54k	0.0%
08-09-25	Mon	37	0.24	39.68k	0.7%
05-09-25	Fri	36.76	1.11	34.9k	3.1%
04-09-25	Thu	35.65	0	20.57k	0.0%
03-09-25	Wed	35.65	0.82	20.03k	2.4%
02-09-25	Tue	34.83	0.01	51.25k	0.0%
01-09-25	Mon	34.82	-0.14	50.23k	-0.4%
29-08-25	Fri	34.96	-0.14	20.34k	-0.4%
28-08-25	Thu	35.1	0.08	24.12k	0.2%
26-08-25	Tue	35.02	-0.63	75.51k	-1.8%
25-08-25	Mon	35.65	-0.73	21.38k	-2.0%
22-08-25	Fri	36.38	1.06	57.68k	3.0%
21-08-25	Thu	35.32	-0.22	107.92k	-0.6%
20-08-25	Wed	35.54	0	62.52k	0.0%
19-08-25	Tue	35.54	-0.98	19.34k	-2.7%
18-08-25	Mon	36.52	0.8	28.19k	2.2%
14-08-25	Thu	35.72	-0.2	37.66k	-0.6%
13-08-25	Wed	35.92	0.02	16.87k	0.1%
12-08-25	Tue	35.9	0.07	23.19k	0.2%
11-08-25	Mon	35.83	-1.48	60.69k	-4.0%
08-08-25	Fri	37.31	-0.34	20.77k	-0.9%
07-08-25	Thu	37.65	-0.38	19.02k	-1.0%
06-08-25	Wed	38.03	-1.55	46.38k	-3.9%
05-08-25	Tue	39.58	0.82	114.86k	2.1%
04-08-25	Mon	38.76	1.84	146.73k	5.0%
01-08-25	Fri	36.92	0.79	16.11k	2.3%
31-07-25	Thu	35.87	1.05	44.76k	2.9%
30-07-25	Wed	35.08	-1.44	32.26k	-3.9%
29-07-25	Tue	36.52	-0.52	23.16k	-1.4%
28-07-25	Mon	37.04	-0.07	14.55k	-0.2%
25-07-25	Fri	37.11	-0.05	17.78k	-0.1%
24-07-25	Thu	37.16	-0.18	19.11k	-0.5%
23-07-25	Wed	37.34	0.26	18.37k	0.7%
22-07-25	Tue	37.08	0.1	43.67k	0.3%
21-07-25	Mon	36.98	-0.29	53.98k	-0.8%
18-07-25	Fri	37.27	0	32.66k	0.0%
17-07-25	Thu	37.27	0.79	45.6k	2.2%
16-07-25	Wed	36.48	-1.01	26.75k	-2.7%
15-07-25	Tue	37.49	-0.12	12.41k	-0.3%
14-07-25	Mon	37.61	-0.07	27.76k	-0.2%
11-07-25	Fri	37.68	0	21.38k	0.0%
10-07-25	Thu	37.68	0.26	19.96k	0.7%
09-07-25	Wed	37.42	-0.46	28.8k	-1.2%
08-07-25	Tue	37.88	-1.13	44.87k	-2.9%
07-07-25	Mon	39.01	0.59	72.71k	1.5%
04-07-25	Fri	38.42	1.71	142.03k	4.7%
03-07-25	Thu	36.71	-0.51	25.43k	-1.4%
02-07-25	Wed	37.22	0.7	74.8k	1.9%
01-07-25	Tue	36.52	0.01	8.47k	0.0%
30-06-25	Mon	36.51	0.71	34.83k	2.0%
27-06-25	Fri	35.8	0.7	62.84k	2.0%
26-06-25	Thu	35.1	-0.43	26.22k	-1.2%
25-06-25	Wed	35.53	-0.72	12.88k	-2.0%
24-06-25	Tue	36.25	-0.73	14.18k	-2.0%
23-06-25	Mon	36.98	-0.75	5.49k	-2.0%
20-06-25	Fri	37.73	-0.76	12.44k	-2.0%
19-06-25	Thu	38.49	0.15	44.99k	0.4%
18-06-25	Wed	38.34	0.75	89.4k	2.0%
17-06-25	Tue	37.59	0.73	34.65k	2.0%
16-06-25	Mon	36.86	0.72	24.03k	2.0%
13-06-25	Fri	36.14	0.7	12.49k	2.0%
12-06-25	Thu	35.44	0.69	14.32k	2.0%
11-06-25	Wed	34.75	0.15	17.02k	0.4%