NSE: HSCL | Series: EQ
-
LTP
457.00
2.10 (0.46 %) -
Open
451.20
432.50 -
High
467.60
474.00 -
Low
451.20
424.50 -
Close
456.30
454.90 -
52W High
681.25
26 Sep, 2024 -
52W Low
384.60
03 Mar, 2025
Upper Circuit: 545.88
Lower Circuit: 363.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 451.20 | 467.60 | 451.20 | 457.00 | 456.30 | 1.40 | 0.31 | 681.25 | 384.60 | 1,493,317 | 68.61 Crore | 42,814 |
| 02 Apr, 2025 | 432.50 | 474.00 | 424.50 | 456.55 | 454.90 | 19.05 | 4.37 | 681.25 | 384.60 | 6,114,932 | 282.22 Crore | 131,704 |
| 01 Apr, 2025 | 438.70 | 439.50 | 427.00 | 435.80 | 435.85 | 11.50 | 2.71 | 681.25 | 384.60 | 920,562 | 39.94 Crore | 33,729 |
| 28 Mar, 2025 | 433.90 | 439.80 | 420.25 | 421.75 | 424.35 | -5.30 | -1.23 | 681.25 | 384.60 | 591,009 | 25.42 Crore | 24,617 |
| 27 Mar, 2025 | 426.95 | 438.30 | 422.30 | 432.15 | 429.65 | 6.10 | 1.44 | 681.25 | 384.60 | 1,983,615 | 85.03 Crore | 61,313 |
| 26 Mar, 2025 | 432.95 | 435.70 | 421.65 | 427.00 | 423.55 | -9.30 | -2.15 | 681.25 | 384.60 | 598,568 | 25.65 Crore | 26,884 |
| 25 Mar, 2025 | 461.10 | 464.00 | 430.15 | 431.50 | 432.85 | -25.20 | -5.5 | 681.25 | 384.60 | 1,340,736 | 59.15 Crore | 47,010 |
| 24 Mar, 2025 | 445.00 | 461.75 | 443.00 | 456.90 | 458.05 | 16.50 | 3.74 | 681.25 | 384.60 | 1,000,736 | 45.46 Crore | 35,211 |
| 21 Mar, 2025 | 428.70 | 444.00 | 427.45 | 440.00 | 441.55 | 15.10 | 3.54 | 681.25 | 384.60 | 812,456 | 35.53 Crore | 32,422 |
| 20 Mar, 2025 | 435.90 | 441.20 | 425.10 | 427.10 | 426.45 | -4.70 | -1.09 | 681.25 | 384.60 | 792,061 | 34.21 Crore | 33,927 |
| 19 Mar, 2025 | 424.00 | 437.00 | 422.55 | 430.40 | 431.15 | 10.30 | 2.45 | 681.25 | 384.60 | 967,613 | 41.73 Crore | 33,442 |
| 18 Mar, 2025 | 404.50 | 422.10 | 404.50 | 421.00 | 420.85 | 18.85 | 4.69 | 681.25 | 384.60 | 768,445 | 31.97 Crore | 24,115 |
| 17 Mar, 2025 | 400.05 | 410.45 | 400.00 | 401.65 | 402.00 | 0.40 | 0.1 | 681.25 | 384.60 | 719,955 | 29.16 Crore | 24,769 |
| 13 Mar, 2025 | 409.55 | 412.10 | 398.90 | 399.85 | 401.60 | -3.05 | -0.75 | 681.25 | 384.60 | 618,997 | 25.05 Crore | 25,334 |
| 12 Mar, 2025 | 409.25 | 416.20 | 399.75 | 405.00 | 404.65 | -1.60 | -0.39 | 681.25 | 384.60 | 625,055 | 25.39 Crore | 27,687 |
| 11 Mar, 2025 | 405.00 | 413.25 | 403.55 | 408.00 | 406.25 | -4.95 | -1.2 | 681.25 | 384.60 | 705,521 | 28.73 Crore | 29,877 |
| 10 Mar, 2025 | 437.00 | 443.35 | 410.05 | 411.80 | 411.20 | -23.60 | -5.43 | 681.25 | 384.60 | 737,083 | 31.02 Crore | 36,610 |
| 07 Mar, 2025 | 434.00 | 442.85 | 429.65 | 433.90 | 434.80 | -1.60 | -0.37 | 681.25 | 384.60 | 598,638 | 26.15 Crore | 27,951 |
| 06 Mar, 2025 | 440.00 | 447.00 | 433.95 | 435.60 | 436.40 | 1.95 | 0.45 | 681.25 | 384.60 | 524,133 | 23.11 Crore | 27,243 |
| 05 Mar, 2025 | 411.00 | 436.50 | 411.00 | 434.00 | 434.45 | 23.95 | 5.83 | 681.25 | 384.60 | 1,323,418 | 56.24 Crore | 32,389 |
| 04 Mar, 2025 | 391.95 | 414.00 | 391.55 | 411.00 | 410.50 | 11.90 | 2.99 | 681.25 | 384.60 | 1,099,505 | 44.81 Crore | 42,145 |